Spark New Zealand Limited (BST:NZTA)
Germany · Delayed Price · Currency is EUR 5.45
-0.05 (-0.91%)
At close: Dec 5, 2025
Spark New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Dec 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Dec 3, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Dec 2, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Dec 1, 2025 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | - | - |
| Nov 28, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Nov 27, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Nov 26, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Nov 25, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Nov 24, 2025 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Nov 20, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 19, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.46% | - |
| Nov 18, 2025 | 5.35 | 5.60 | 5.35 | 5.60 | 5.60 | 2.75% | 288 |
| Nov 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Nov 14, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Nov 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Nov 12, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | - | 3,000 |
| Nov 11, 2025 | 5.45 | 5.75 | 5.45 | 5.45 | 5.45 | -2.68% | 100 |
| Nov 10, 2025 | 5.50 | 5.70 | 5.50 | 5.60 | 5.60 | -0.88% | 210 |
| Nov 7, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | - | 125 |
| Nov 6, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Nov 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Nov 4, 2025 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -2.54% | 2,700 |
| Nov 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 31, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 1.72% | - |
| Oct 30, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Oct 29, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Oct 28, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 27, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | 158 |
| Oct 24, 2025 | 5.80 | 5.85 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Oct 23, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Oct 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.20% | - |
| Oct 20, 2025 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | 5.31% | 515 |
| Oct 17, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Oct 16, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 80 |
| Oct 15, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Oct 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Oct 13, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Oct 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Oct 9, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Oct 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Oct 7, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Oct 6, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Oct 3, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 1.77% | - |
| Oct 2, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | - | - |
| Oct 1, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | - | - |
| Sep 30, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Sep 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |