Hanetf Etc Securities PLC (LON:CO2)
London · Delayed Price · Currency is GBP · Price in EUR 68.36
+0.97 (1.43%)
Mar 30, 2026, 9:06 AM GMT
Hanetf Etc Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 67.63 | 67.50 | 67.50 | 67.40 | 67.40 | -0.01% | 55 |
| Mar 26, 2026 | 66.87 | 68.00 | 66.38 | 67.41 | 67.41 | 0.81% | 798 |
| Mar 25, 2026 | 68.40 | 68.40 | 65.06 | 66.87 | 66.87 | -0.30% | 3,319 |
| Mar 24, 2026 | 65.01 | 67.08 | 65.01 | 67.07 | 67.07 | 3.03% | 337 |
| Mar 23, 2026 | 62.83 | 65.46 | 62.25 | 65.10 | 65.10 | 2.29% | 503 |
| Mar 20, 2026 | 64.73 | 65.18 | 63.15 | 63.64 | 63.64 | 6.12% | 3,023 |
| Mar 19, 2026 | 60.67 | 60.74 | 59.50 | 59.97 | 59.97 | -3.89% | 671 |
| Mar 18, 2026 | 63.30 | 63.30 | 62.77 | 62.40 | 62.40 | -0.45% | 8,794 |
| Mar 17, 2026 | 63.29 | 63.29 | 61.66 | 62.68 | 62.68 | -3.72% | 3,590 |
| Mar 16, 2026 | 65.47 | 66.00 | 65.09 | 65.10 | 65.10 | -0.02% | 954 |
| Mar 13, 2026 | 64.30 | 65.15 | 63.96 | 65.11 | 65.11 | 1.26% | 280 |
| Mar 12, 2026 | 67.74 | 68.20 | 64.85 | 64.30 | 64.30 | -4.97% | 1,791 |
| Mar 11, 2026 | 68.56 | 69.60 | 67.70 | 67.66 | 67.66 | -1.63% | 1,559 |
| Mar 10, 2026 | 68.14 | 69.00 | 68.02 | 68.78 | 68.78 | 2.95% | 31 |
| Mar 9, 2026 | 65.77 | 66.66 | 65.77 | 66.81 | 66.81 | 0.94% | 8,039 |
| Mar 6, 2026 | 66.12 | 67.56 | 66.12 | 66.19 | 66.19 | -0.11% | 302 |
| Mar 5, 2026 | 66.00 | 66.58 | 65.83 | 66.26 | 66.26 | -0.37% | 161 |
| Mar 4, 2026 | 68.64 | 68.75 | 66.47 | 66.51 | 66.51 | -4.17% | 563 |
| Mar 3, 2026 | 66.06 | 70.18 | 65.67 | 69.40 | 69.40 | 4.87% | 666 |
| Mar 2, 2026 | 66.13 | 66.63 | 65.33 | 66.18 | 66.18 | 0.26% | 1,371 |
| Feb 27, 2026 | 67.36 | 67.08 | 66.40 | 66.01 | 66.01 | -1.46% | 139 |
| Feb 26, 2026 | 68.57 | 68.57 | 65.47 | 66.99 | 66.99 | -2.43% | 6,144 |
| Feb 25, 2026 | 66.85 | 68.43 | 67.08 | 68.65 | 68.65 | 2.55% | 948 |
| Feb 24, 2026 | 66.95 | 66.95 | 66.70 | 66.95 | 66.95 | -0.72% | 145 |
| Feb 23, 2026 | 68.87 | 69.21 | 68.03 | 67.43 | 67.43 | -2.58% | 310 |
| Feb 20, 2026 | 67.32 | 70.20 | 67.30 | 69.22 | 69.22 | 2.85% | 540 |
| Feb 19, 2026 | 68.59 | 68.48 | 67.50 | 67.30 | 67.30 | -0.27% | 114 |
| Feb 18, 2026 | 65.41 | 67.73 | 65.41 | 67.48 | 67.48 | 1.86% | 934 |
| Feb 17, 2026 | 65.10 | 66.33 | 65.05 | 66.25 | 66.25 | 1.30% | 264 |
| Feb 16, 2026 | 66.86 | 67.30 | 64.47 | 65.40 | 65.40 | -2.26% | 1,292 |
| Feb 13, 2026 | 68.72 | 68.88 | 66.93 | 66.92 | 66.92 | -2.75% | 1,149 |
| Feb 12, 2026 | 71.34 | 70.89 | 68.00 | 68.81 | 68.81 | -7.36% | 3,247 |
| Feb 11, 2026 | 72.26 | 73.61 | 72.12 | 74.28 | 74.28 | -0.36% | 695 |
| Feb 10, 2026 | 75.81 | 76.45 | 74.20 | 74.55 | 74.55 | -2.88% | 1,846 |
| Feb 9, 2026 | 75.25 | 76.60 | 75.25 | 76.76 | 76.76 | 3.17% | 116 |
| Feb 6, 2026 | 75.25 | 74.84 | 72.00 | 74.41 | 74.41 | 1.15% | 2,774 |
| Feb 5, 2026 | 77.00 | 77.00 | 73.50 | 73.56 | 73.56 | -5.79% | 548 |
| Feb 4, 2026 | 77.08 | 78.00 | 77.00 | 78.09 | 78.09 | 0.73% | 756 |
| Feb 3, 2026 | 79.79 | 79.66 | 79.51 | 77.52 | 77.52 | -1.08% | 61 |
| Feb 2, 2026 | 77.98 | 78.22 | 77.50 | 78.37 | 78.37 | 2.04% | 230 |
| Jan 30, 2026 | 78.17 | 78.60 | 76.00 | 76.81 | 76.81 | -2.54% | 356 |
| Jan 29, 2026 | 79.74 | 79.74 | 79.50 | 78.81 | 78.81 | -3.09% | 963 |
| Jan 28, 2026 | 82.77 | 82.77 | 81.85 | 81.32 | 81.32 | -2.27% | 273 |
| Jan 27, 2026 | 82.98 | 83.29 | 83.29 | 83.21 | 83.21 | 1.07% | 150 |
| Jan 26, 2026 | 84.04 | 84.04 | 82.04 | 82.33 | 82.33 | -1.02% | 590 |
| Jan 23, 2026 | 83.53 | 84.25 | 83.53 | 83.18 | 83.18 | -0.05% | 118 |
| Jan 22, 2026 | 83.80 | 83.97 | 83.20 | 83.22 | 83.22 | 1.13% | 991 |
| Jan 21, 2026 | 79.42 | 81.81 | 79.42 | 82.29 | 82.29 | 2.93% | 647 |
| Jan 20, 2026 | 81.88 | 81.88 | 79.80 | 79.94 | 79.94 | -3.68% | 5,834 |
| Jan 19, 2026 | 84.35 | 84.65 | 83.05 | 82.99 | 82.99 | -4.13% | 1,499 |