Hanetf Etc Securities PLC (LON:CO2)
London · Delayed Price · Currency is GBP · Price in EUR 77.69
-0.52 (-0.66%)
Aug 12, 2026, 2:19 PM GMT
Hanetf Etc Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 78.96 | 78.96 | 78.96 | 78.96 | - | 1.35% | 1 |
| Aug 10, 2026 | 78.69 | 78.77 | 77.95 | 77.91 | 77.91 | -1.39% | 7 |
| Aug 7, 2026 | 77.86 | 79.65 | 78.40 | 79.01 | 79.01 | 1.77% | 1,171 |
| Aug 6, 2026 | 77.58 | 77.60 | 77.60 | 77.64 | 77.64 | 0.80% | 38 |
| Aug 5, 2026 | 77.14 | 77.14 | 77.14 | 77.02 | 77.02 | -0.12% | 16 |
| Aug 4, 2026 | 77.14 | 77.50 | 77.50 | 77.12 | 77.12 | 0.38% | 201 |
| Aug 3, 2026 | 77.21 | 77.21 | 77.21 | 76.82 | 76.82 | -0.25% | 23 |
| Jul 31, 2026 | 77.70 | 77.70 | 77.53 | 77.01 | 77.01 | -0.32% | 51 |
| Jul 30, 2026 | 77.40 | 77.74 | 77.74 | 77.26 | 77.26 | -0.55% | 835 |
| Jul 29, 2026 | 78.42 | 78.42 | 78.00 | 77.68 | 77.68 | -0.40% | 60 |
| Jul 28, 2026 | 77.58 | 77.99 | 77.58 | 77.99 | 77.99 | 0.01% | 563 |
| Jul 27, 2026 | 78.94 | 78.94 | 78.94 | 77.98 | 77.98 | -1.33% | 39 |
| Jul 24, 2026 | 80.08 | 80.08 | 78.48 | 79.03 | 79.03 | -0.73% | 3 |
| Jul 23, 2026 | 80.99 | 81.80 | 80.07 | 79.61 | 79.61 | -2.64% | 474 |
| Jul 22, 2026 | 78.90 | 82.10 | 78.86 | 81.77 | 81.77 | 4.03% | 1,219 |
| Jul 21, 2026 | 78.76 | 79.43 | 78.72 | 78.61 | 78.61 | -0.18% | 682 |
| Jul 20, 2026 | 75.06 | 79.00 | 77.16 | 78.75 | 78.75 | 4.64% | 1,396 |
| Jul 17, 2026 | 74.61 | 75.71 | 72.97 | 75.26 | 75.26 | 0.64% | 347 |
| Jul 16, 2026 | 74.88 | 74.88 | 74.84 | 74.78 | 74.78 | -2.66% | 130 |
| Jul 15, 2026 | 76.93 | 77.70 | 76.70 | 76.82 | 76.82 | -0.28% | 292 |
| Jul 14, 2026 | 75.58 | 77.15 | 75.91 | 77.03 | 77.03 | 0.56% | 114 |
| Jul 13, 2026 | 74.01 | 75.62 | 74.66 | 76.60 | 76.60 | 2.05% | 149 |
| Jul 10, 2026 | 74.70 | 75.35 | 74.26 | 75.06 | 75.06 | 0.45% | 15 |
| Jul 9, 2026 | 74.81 | 74.81 | 74.81 | 74.73 | 74.73 | -0.08% | 12 |
| Jul 8, 2026 | 76.01 | 76.05 | 74.50 | 74.79 | 74.79 | -1.58% | 29 |
| Jul 7, 2026 | 77.39 | 77.03 | 77.03 | 75.99 | 75.99 | -1.99% | 1 |
| Jul 6, 2026 | 75.96 | 77.67 | 75.96 | 77.53 | 77.53 | 3.18% | 256 |
| Jul 2, 2026 | 75.34 | 75.81 | 75.45 | 75.14 | 75.14 | -0.29% | 294 |
| Jul 1, 2026 | 75.38 | 75.41 | 75.41 | 75.36 | 75.36 | -0.67% | 6 |
| Jun 30, 2026 | 74.86 | 76.41 | 74.86 | 75.87 | 75.87 | 1.35% | 71 |
| Jun 29, 2026 | 75.31 | 74.86 | 74.55 | 74.86 | 74.86 | -1.49% | 131 |
| Jun 26, 2026 | 76.00 | 76.12 | 76.00 | 75.99 | 75.99 | -0.48% | 141 |
| Jun 25, 2026 | 76.84 | 77.18 | 76.84 | 76.36 | 76.36 | -0.12% | 39 |
| Jun 24, 2026 | 77.00 | 77.20 | 76.41 | 76.45 | 76.45 | -0.16% | 20 |
| Jun 23, 2026 | 78.00 | 77.11 | 76.33 | 76.57 | 76.57 | -0.55% | 22 |
| Jun 22, 2026 | 76.05 | 77.00 | 76.09 | 77.00 | 77.00 | 1.12% | 967 |
| Jun 19, 2026 | 76.32 | 76.34 | 75.05 | 76.14 | 76.14 | 1.01% | 740 |
| Jun 18, 2026 | 75.55 | 76.00 | 75.12 | 75.38 | 75.38 | -0.07% | 180 |
| Jun 17, 2026 | 76.05 | 76.38 | 75.79 | 75.44 | 75.44 | -0.17% | 60 |
| Jun 16, 2026 | 76.00 | 76.00 | 75.14 | 75.56 | 75.56 | -0.02% | 30 |
| Jun 15, 2026 | 73.84 | 75.62 | 73.20 | 75.58 | 75.58 | 3.46% | 591 |
| Jun 12, 2026 | 73.88 | 73.88 | 72.61 | 73.05 | 73.05 | 0.01% | 68 |
| Jun 11, 2026 | 72.97 | 73.25 | 72.97 | 73.05 | 73.05 | 1.56% | 10 |
| Jun 9, 2026 | 72.56 | 72.56 | 71.85 | 71.92 | 71.92 | -1.30% | 1,011 |
| Jun 8, 2026 | 72.31 | 72.31 | 72.24 | 72.87 | 72.87 | 0.14% | 49 |
| Jun 5, 2026 | 72.50 | 72.50 | 72.50 | 72.76 | 72.76 | -0.23% | 85 |
| Jun 4, 2026 | 74.60 | 74.60 | 74.48 | 72.93 | 72.93 | -1.99% | 75 |
| Jun 3, 2026 | 75.16 | 75.16 | 74.50 | 74.41 | 74.41 | -0.72% | 223 |
| Jun 2, 2026 | 74.89 | 74.89 | 74.68 | 74.95 | 74.95 | 0.23% | 162 |
| Jun 1, 2026 | 75.97 | 75.34 | 74.50 | 74.78 | 74.78 | -1.80% | 129 |