Spark New Zealand Limited (BST:NZTA)
Germany · Delayed Price · Currency is EUR 4.820
+0.020 (0.42%)
At close: Oct 30, 2026
BST:NZTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Oct 29, 2026 | 4.88 | 4.88 | 4.72 | 4.80 | 4.80 | 1.69% | 1,000 |
| Oct 28, 2026 | 4.72 | 4.76 | 4.72 | 4.72 | 4.72 | - | - |
| Oct 27, 2026 | 4.60 | 4.86 | 4.60 | 4.72 | 4.72 | 1.72% | - |
| Oct 26, 2026 | 4.66 | 4.70 | 4.64 | 4.64 | 4.64 | 1.75% | - |
| Oct 23, 2026 | 4.60 | 4.68 | 4.50 | 4.56 | 4.56 | -1.72% | - |
| Oct 22, 2026 | 4.58 | 4.64 | 4.58 | 4.64 | 4.64 | 0.87% | - |
| Oct 21, 2026 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | 0.44% | - |
| Oct 20, 2026 | 4.54 | 4.60 | 4.54 | 4.58 | 4.58 | -0.43% | - |
| Oct 19, 2026 | 4.60 | 4.64 | 4.60 | 4.60 | 4.60 | - | - |
| Oct 16, 2026 | 4.64 | 4.66 | 4.60 | 4.60 | 4.60 | -0.86% | - |
| Oct 15, 2026 | 4.68 | 4.74 | 4.64 | 4.64 | 4.64 | -2.11% | - |
| Oct 14, 2026 | 4.74 | 4.76 | 4.56 | 4.74 | 4.74 | - | - |
| Oct 13, 2026 | 4.74 | 4.76 | 4.74 | 4.74 | 4.74 | -0.42% | - |
| Oct 12, 2026 | 4.80 | 4.86 | 4.64 | 4.76 | 4.76 | -1.24% | - |
| Oct 9, 2026 | 4.88 | 4.88 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Oct 8, 2026 | 4.82 | 4.96 | 4.82 | 4.86 | 4.86 | 0.83% | - |
| Oct 7, 2026 | 4.82 | 4.86 | 4.74 | 4.82 | 4.82 | 0.42% | - |
| Oct 6, 2026 | 4.80 | 4.82 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 5, 2026 | 4.74 | 4.90 | 4.74 | 4.80 | 4.80 | 0.84% | - |
| Oct 2, 2026 | 4.74 | 4.84 | 4.58 | 4.76 | 4.76 | -3.25% | - |
| Oct 1, 2026 | 4.80 | 4.96 | 4.62 | 4.92 | 4.92 | 3.80% | - |
| Sep 30, 2026 | 4.70 | 4.82 | 4.64 | 4.74 | 4.74 | 0.85% | - |
| Sep 29, 2026 | 4.80 | 4.82 | 4.70 | 4.70 | 4.70 | 7.80% | - |
| Sep 28, 2026 | 4.76 | 4.80 | 4.14 | 4.36 | 4.36 | -8.79% | - |
| Sep 25, 2026 | 4.80 | 4.98 | 4.74 | 4.78 | 4.78 | -0.42% | - |
| Sep 24, 2026 | 4.70 | 4.92 | 4.70 | 4.80 | 4.80 | -0.41% | - |
| Sep 23, 2026 | 4.84 | 4.92 | 4.66 | 4.82 | 4.82 | -1.63% | - |
| Sep 22, 2026 | 4.92 | 4.98 | 4.88 | 4.90 | 4.90 | -0.81% | - |
| Sep 21, 2026 | 4.90 | 4.98 | 4.88 | 4.94 | 4.94 | 1.65% | - |
| Sep 18, 2026 | 4.94 | 5.05 | 4.84 | 4.86 | 4.86 | -2.41% | 2,200 |
| Sep 17, 2026 | 4.98 | 5.05 | 4.88 | 4.98 | 4.98 | -1.39% | - |
| Sep 16, 2026 | 4.88 | 5.05 | 4.80 | 5.05 | 5.05 | 2.23% | - |
| Sep 15, 2026 | 4.92 | 5.05 | 4.82 | 4.94 | 4.94 | -0.40% | - |
| Sep 14, 2026 | 4.98 | 5.10 | 4.94 | 4.96 | 4.96 | -2.75% | - |
| Sep 11, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -2.66% | - |
| Sep 10, 2026 | 5.25 | 5.40 | 5.25 | 5.40 | 5.24 | - | - |
| Sep 9, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.24 | 0.93% | - |
| Sep 8, 2026 | 5.30 | 5.55 | 5.30 | 5.35 | 5.19 | -0.93% | - |
| Sep 7, 2026 | 5.40 | 5.45 | 5.40 | 5.40 | 5.24 | -0.92% | - |
| Sep 4, 2026 | 5.50 | 5.55 | 5.40 | 5.45 | 5.29 | 0.93% | - |
| Sep 3, 2026 | 5.30 | 5.50 | 5.30 | 5.40 | 5.24 | 0.93% | - |
| Sep 2, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.19 | -0.93% | - |
| Sep 1, 2026 | 5.30 | 5.40 | 5.25 | 5.40 | 5.24 | 0.93% | - |
| Aug 31, 2026 | 5.15 | 5.35 | 5.15 | 5.35 | 5.19 | 0.94% | - |
| Aug 28, 2026 | 5.35 | 5.40 | 5.15 | 5.30 | 5.14 | -0.93% | - |
| Aug 27, 2026 | 5.30 | 5.50 | 5.30 | 5.35 | 5.19 | -0.93% | - |
| Aug 26, 2026 | 5.50 | 5.50 | 5.35 | 5.40 | 5.24 | -0.92% | - |
| Aug 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.29 | - | - |
| Aug 24, 2026 | 5.25 | 5.45 | 5.25 | 5.45 | 5.29 | 0.93% | - |