Spark New Zealand Limited (BST:NZTA)
Germany · Delayed Price · Currency is EUR 5.20
+0.05 (0.97%)
At close: Apr 29, 2026
BST:NZTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Apr 27, 2026 | 5.15 | 5.25 | 5.15 | 5.15 | 5.15 | - | 500 |
| Apr 24, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | - |
| Apr 23, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Apr 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Apr 21, 2026 | 5.20 | 5.30 | 5.15 | 5.20 | 5.20 | - | - |
| Apr 20, 2026 | 5.25 | 5.35 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Apr 17, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 0.96% | - |
| Apr 16, 2026 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Apr 15, 2026 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | -6.25% | - |
| Apr 14, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | 5.66% | 1,914 |
| Apr 13, 2026 | 5.15 | 5.35 | 5.15 | 5.30 | 5.30 | - | - |
| Apr 10, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | - | - |
| Apr 9, 2026 | 5.30 | 5.35 | 5.15 | 5.30 | 5.30 | - | - |
| Apr 8, 2026 | 5.35 | 5.35 | 5.15 | 5.30 | 5.30 | 1.92% | 500 |
| Apr 7, 2026 | 5.15 | 5.20 | 4.94 | 5.20 | 5.20 | 0.97% | 3,400 |
| Apr 2, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | - |
| Apr 1, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Mar 31, 2026 | 5.10 | 5.20 | 5.05 | 5.10 | 5.10 | - | - |
| Mar 30, 2026 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Mar 27, 2026 | 5.20 | 5.25 | 5.05 | 5.15 | 5.15 | -0.96% | - |
| Mar 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Mar 25, 2026 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Mar 24, 2026 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Mar 23, 2026 | 5.10 | 5.45 | 5.10 | 5.30 | 5.30 | 1.92% | - |
| Mar 20, 2026 | 5.65 | 5.65 | 5.20 | 5.20 | 5.20 | -6.31% | - |
| Mar 19, 2026 | 5.65 | 5.65 | 5.50 | 5.55 | 5.38 | -1.77% | - |
| Mar 18, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.48 | -0.88% | - |
| Mar 17, 2026 | 5.65 | 5.70 | 5.45 | 5.70 | 5.52 | 0.88% | - |
| Mar 16, 2026 | 5.60 | 5.70 | 5.60 | 5.65 | 5.48 | 0.89% | - |
| Mar 13, 2026 | 5.65 | 5.65 | 5.50 | 5.60 | 5.43 | -0.88% | - |
| Mar 12, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.48 | -0.88% | - |
| Mar 11, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.52 | - | - |
| Mar 10, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.52 | - | - |
| Mar 9, 2026 | 5.65 | 5.70 | 5.55 | 5.70 | 5.52 | 0.88% | - |
| Mar 6, 2026 | 5.70 | 5.70 | 5.55 | 5.65 | 5.48 | -0.88% | - |
| Mar 5, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.52 | 0.88% | 846 |
| Mar 4, 2026 | 5.60 | 5.75 | 5.60 | 5.65 | 5.48 | - | - |
| Mar 3, 2026 | 5.70 | 5.70 | 5.55 | 5.65 | 5.48 | -0.88% | 1,416 |
| Mar 2, 2026 | 5.70 | 5.70 | 5.65 | 5.70 | 5.52 | 0.88% | - |
| Feb 27, 2026 | 5.60 | 5.65 | 5.50 | 5.65 | 5.48 | - | - |
| Feb 26, 2026 | 5.60 | 5.85 | 5.60 | 5.65 | 5.48 | 0.89% | - |
| Feb 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.43 | - | - |
| Feb 24, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.43 | 2.75% | - |
| Feb 23, 2026 | 5.45 | 5.55 | 5.40 | 5.45 | 5.28 | - | - |
| Feb 20, 2026 | 5.35 | 5.50 | 5.35 | 5.45 | 5.28 | 2.83% | - |
| Feb 19, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.14 | -0.93% | - |
| Feb 18, 2026 | 5.45 | 5.50 | 5.30 | 5.35 | 5.19 | -0.93% | - |
| Feb 17, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.23 | - | - |
| Feb 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.23 | 0.93% | - |