Spark New Zealand Limited (FRA:NZT)
Germany · Delayed Price · Currency is EUR 1.120
-0.060 (-5.08%)
At close: Jan 28, 2026
Spark New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 5,420 |
| Jan 29, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 3.57% | 10,700 |
| Jan 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.08% | - |
| Jan 27, 2026 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 5.36% | 27,793 |
| Jan 26, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | - |
| Jan 23, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | -0.86% | 11,679 |
| Jan 22, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | - | 4,966 |
| Jan 21, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | - | 36,456 |
| Jan 20, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 2.65% | 450 |
| Jan 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Jan 16, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.20% | - |
| Jan 15, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 6.25% | 1,000 |
| Jan 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | - |
| Jan 13, 2026 | 1.11 | 1.15 | 1.10 | 1.15 | 1.15 | - | 4,552 |
| Jan 12, 2026 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 2.68% | 25,500 |
| Jan 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Jan 8, 2026 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | 2.73% | 2,260 |
| Jan 7, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 6,150 |
| Jan 6, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | - |
| Jan 5, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.54% | 2,000 |
| Jan 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 1,300 |
| Dec 30, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | - | 6,330 |
| Dec 29, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 1.82% | 20,829 |
| Dec 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 6,000 |
| Dec 22, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 15,700 |
| Dec 19, 2025 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 36,750 |
| Dec 18, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | 0.91% | 13,775 |
| Dec 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | - |
| Dec 16, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 27,500 |
| Dec 15, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 7.62% | 800 |
| Dec 12, 2025 | 1.10 | 1.12 | 1.05 | 1.05 | 1.05 | -5.41% | 17,085 |
| Dec 11, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 1,500 |
| Dec 10, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | -0.89% | 20,500 |
| Dec 9, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | - | 5,000 |
| Dec 8, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | - | 216,639 |
| Dec 5, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -0.88% | 2,490 |
| Dec 4, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | - |
| Dec 3, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 1.75% | 10,000 |
| Dec 2, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 1,500 |
| Dec 1, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 2.70% | 1,500 |
| Nov 28, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 1.83% | 9,400 |
| Nov 27, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -2.68% | 11,500 |
| Nov 26, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | - | 10,550 |
| Nov 25, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 0.90% | 16,000 |
| Nov 24, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 26,238 |
| Nov 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 20, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 16,000 |
| Nov 19, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -0.89% | 5,101 |
| Nov 18, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -0.88% | 107,989 |
| Nov 17, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 885 |