Hanetf Etc Securities PLC (LON:CO2)
London · Delayed Price · Currency is GBP · Price in EUR 81.39
-1.12 (-1.35%)
Sep 23, 2026, 3:14 PM GMT
Hanetf Etc Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 83.05 | 83.05 | 81.39 | 81.39 | - | -1.35% | 1 |
| Sep 22, 2026 | 83.26 | 83.09 | 81.80 | 82.51 | 82.51 | 0.08% | 226 |
| Sep 21, 2026 | 83.04 | 83.07 | 83.04 | 82.44 | 82.44 | 1.00% | 18 |
| Sep 17, 2026 | 80.69 | 81.58 | 81.40 | 81.62 | 81.62 | 1.35% | 334 |
| Sep 16, 2026 | 81.52 | 80.21 | 80.21 | 80.53 | 80.53 | -0.75% | 20 |
| Sep 15, 2026 | 83.49 | 83.49 | 81.43 | 81.14 | 81.14 | -3.17% | 932 |
| Sep 14, 2026 | 81.95 | 83.80 | 81.95 | 83.80 | 83.80 | 2.87% | 304 |
| Sep 11, 2026 | 82.00 | 82.00 | 81.31 | 81.46 | 81.46 | -0.12% | 846 |
| Sep 10, 2026 | 80.96 | 81.50 | 80.96 | 81.56 | 81.56 | 0.48% | 6 |
| Sep 8, 2026 | 81.26 | 81.16 | 80.83 | 81.17 | 81.17 | 1.67% | 33 |
| Sep 4, 2026 | 80.00 | 80.00 | 80.00 | 79.83 | 79.83 | 0.80% | 35 |
| Sep 3, 2026 | 79.90 | 79.90 | 79.00 | 79.20 | 79.20 | -0.75% | 35 |
| Sep 2, 2026 | 78.87 | 79.90 | 78.87 | 79.80 | 79.80 | 1.01% | 775 |
| Sep 1, 2026 | 78.42 | 78.64 | 78.35 | 79.00 | 79.00 | 0.47% | 160 |
| Aug 28, 2026 | 78.80 | 78.61 | 78.39 | 78.63 | 78.63 | 0.61% | 241 |
| Aug 27, 2026 | 78.19 | 78.19 | 78.19 | 78.16 | 78.16 | -0.57% | 1 |
| Aug 26, 2026 | 79.40 | 79.40 | 79.40 | 78.61 | 78.61 | -1.79% | 300 |
| Aug 25, 2026 | 79.85 | 79.60 | 79.60 | 80.04 | 80.04 | 0.60% | 73 |
| Aug 24, 2026 | 78.37 | 80.00 | 78.37 | 79.56 | 79.56 | 1.35% | 338 |
| Aug 21, 2026 | 78.73 | 78.73 | 78.73 | 78.50 | 78.50 | 1.21% | 26 |
| Aug 19, 2026 | 78.39 | 77.52 | 77.52 | 77.57 | 77.57 | -0.56% | 38 |
| Aug 18, 2026 | 78.15 | 78.15 | 78.15 | 78.00 | 78.00 | 0.77% | 300 |
| Aug 17, 2026 | 77.82 | 77.50 | 77.50 | 77.41 | 77.41 | -0.30% | 20 |
| Aug 12, 2026 | 78.28 | 78.28 | 78.28 | 77.64 | 77.64 | -0.35% | 6 |
| 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 |