Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sparkco2etcsec (CO2) Share Price

Price €73.80 on 06-02-2026 at 19:10:06
Change €0.845 1.15%
Buy €74.60
Sell €74.21
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Unknown 0.00 at €74.57
Day's Volume: 2,773
Last Close: €74.405
Open: €74.84
ISIN: XS2353177293
Day's Range €72.00 - €74.84
52wk Range: €57.47 - €88.05
Market Capitalisation: €N/A
VWAP: €73.76696
Shares in Issue: N/A

Sparkco2etcsec (CO2) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 €74.57 SI Trade
 16:14:31 - 06-Feb-26
Sell* 74 €73.80 Automatic Execution
 15:50:44 - 06-Feb-26
Sell* 50 €74.03 Automatic Execution
 15:36:45 - 06-Feb-26
Sell* 334 €73.80 Automatic Execution
 15:11:26 - 06-Feb-26
Sell* 533 €73.80 Automatic Execution
 15:11:26 - 06-Feb-26
Sell* 533 €73.80 Automatic Execution
 15:11:26 - 06-Feb-26
Sell* 15 €72.80 Automatic Execution
 14:31:14 - 06-Feb-26
Sell* 10 €72.80 Automatic Execution
 13:23:00 - 06-Feb-26
Sell* 118 €72.83 Automatic Execution
 11:36:42 - 06-Feb-26
Sell* 80 €72.00 Automatic Execution
 09:14:20 - 06-Feb-26
See more Sparkco2etcsec trades

Sparkco2etcsec (CO2) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 74.84 74.84 72.00 74.405 2,773
5th Feb 2026 (Thu) 77.00 77.00 73.50 73.56 544
4th Feb 2026 (Wed) 77.08 78.00 77.00 78.085 756
3rd Feb 2026 (Tue) 79.66 79.66 79.51 77.52 61
2nd Feb 2026 (Mon) 78.22 78.22 77.50 78.37 230
30th Jan 2026 (Fri) 78.17 78.60 76.00 76.805 352
29th Jan 2026 (Thu) 79.74 79.74 79.50 78.81 963
28th Jan 2026 (Wed) 82.77 82.77 81.85 81.32 273
27th Jan 2026 (Tue) 83.29 83.29 83.29 83.21 150
26th Jan 2026 (Mon) 84.04 84.04 82.04 82.33 589
23rd Jan 2026 (Fri) 83.53 84.25 83.53 83.175 118
22nd Jan 2026 (Thu) 83.80 83.97 83.20 83.215 990
21st Jan 2026 (Wed) 79.42 81.81 79.42 82.285 647
20th Jan 2026 (Tue) 81.88 81.88 79.80 79.94 5,834
19th Jan 2026 (Mon) 84.35 84.65 83.05 82.99 1,498
16th Jan 2026 (Fri) 87.08 88.05 87.08 86.565 14
15th Jan 2026 (Thu) 87.20 88.00 86.56 86.535 17,750
14th Jan 2026 (Wed) 85.11 86.00 85.11 86.63 276
13th Jan 2026 (Tue) 84.77 85.55 84.77 85.30 246
12th Jan 2026 (Mon) 84.60 84.60 84.40 84.80 133
9th Jan 2026 (Fri) 83.00 84.27 83.00 84.18 345
8th Jan 2026 (Thu) 82.58 82.81 82.58 83.02 60
7th Jan 2026 (Wed) 83.21 83.21 83.00 82.81 4
See more Sparkco2etcsec price history

Sparkco2etcsec (CO2) Regulatory News

Date Source Headline
24th Mar 2023 7:00 am RNS Net Asset Value(s)
6th May 2022 7:00 am RNS Net Asset Value(s)
See more Sparkco2etcsec regulatory news
FTSE 100 Latest
Value10,369.75
Change60.53

Login to your account

Forgot Password?

Not Registered