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 €78.35 on 01-09-2026 at 18:35:08
Change €0.37 0.47%
Buy €79.20
Sell €78.80
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Unknown 0.00 at €78.90
Day's Volume: 160
Last Close: €79.00
Open: €78.42
ISIN: XS2353177293
Day's Range €78.35 - €78.64
52wk Range: €59.50 - €88.05
Market Capitalisation: €N/A
VWAP: €78.47387
Shares in Issue: N/A

Sparkco2etcsec (CO2) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 €78.90 SI Trade
 14:46:51 - 01-Sep-26
Buy* 78 €78.35 Automatic Execution
 14:00:19 - 01-Sep-26
Unknown* 0 €78.39 SI Trade
 13:39:38 - 01-Sep-26
Buy* 64 €78.64 Automatic Execution
 08:35:52 - 01-Sep-26
Unknown* 0 €78.77 SI Trade
 08:33:26 - 01-Sep-26
Unknown* 0 €78.70 SI Trade
 08:10:48 - 01-Sep-26
Unknown* 0 €78.80 SI Trade
 08:00:23 - 01-Sep-26
Sell* 18 €78.42 Uncrossing Trade
 08:00:23 - 01-Sep-26
Unknown* 0 €78.56 SI Trade
 15:46:12 - 28-Aug-26
Buy* 66 €78.60 Automatic Execution
 15:19:35 - 28-Aug-26
See more Sparkco2etcsec trades

Sparkco2etcsec (CO2) Share Price History

Time period:
to
Date Open High Low Close Volume
1st Sep 2026 (Tue) 78.42 78.64 78.35 79.00 160
31st Aug 2026 (Mon) 78.63 78.63 78.63 78.63 0
28th Aug 2026 (Fri) 78.39 78.61 78.39 78.63 241
27th Aug 2026 (Thu) 78.19 78.19 78.19 78.155 1
26th Aug 2026 (Wed) 79.40 79.40 79.40 78.605 300
25th Aug 2026 (Tue) 79.60 79.60 79.60 80.04 73
24th Aug 2026 (Mon) 78.37 80.00 78.37 79.56 338
21st Aug 2026 (Fri) 78.73 78.73 78.73 78.50 26
20th Aug 2026 (Thu) 77.565 78.08 77.565 78.08 0
19th Aug 2026 (Wed) 77.52 77.52 77.52 77.565 38
18th Aug 2026 (Tue) 78.15 78.15 78.15 78.00 300
17th Aug 2026 (Mon) 77.50 77.50 77.50 77.405 20
14th Aug 2026 (Fri) 78.405 78.405 77.815 77.815 0
13th Aug 2026 (Thu) 77.64 78.405 77.64 78.405 150
12th Aug 2026 (Wed) 78.28 78.28 78.28 77.64 6
11th Aug 2026 (Tue) 77.91 78.205 77.91 78.205 0
10th Aug 2026 (Mon) 78.69 78.77 77.95 77.91 6
7th Aug 2026 (Fri) 78.40 79.65 78.40 79.01 1,170
6th Aug 2026 (Thu) 77.60 77.60 77.60 77.635 38
5th Aug 2026 (Wed) 77.14 77.14 77.14 77.02 15
4th Aug 2026 (Tue) 77.50 77.50 77.50 77.115 200
3rd Aug 2026 (Mon) 77.21 77.21 77.21 76.82 22
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
Value10,789.28
Change-34.98

Login to your account

Forgot Password?

Not Registered