Spark New Zealand Limited (FRA:NZT)
Germany · Delayed Price · Currency is EUR 1.140
+0.030 (2.70%)
Last updated: Dec 1, 2025, 11:12 AM CET
Spark New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | - | 2.70% | 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 |
| Nov 14, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.88% | 4,500 |
| Nov 13, 2025 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 49,486 |
| Nov 12, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Nov 11, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.88% | 1,250 |
| Nov 10, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 0.88% | 22,000 |
| Nov 7, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.88% | 27,500 |
| Nov 6, 2025 | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 4,750 |
| Nov 5, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 2.65% | 8,000 |
| Nov 4, 2025 | 1.18 | 1.19 | 1.13 | 1.13 | 1.13 | -8.13% | 65,499 |
| Nov 3, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 48,879 |
| Oct 31, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 2.54% | 4,000 |
| Oct 30, 2025 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -4.07% | 11,998 |
| Oct 29, 2025 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 1.65% | 32,100 |
| Oct 28, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -3.20% | 42,275 |
| Oct 27, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 2.46% | 39,050 |
| Oct 24, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 35,604 |
| Oct 23, 2025 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 4.24% | 30,000 |
| Oct 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Oct 21, 2025 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | - | 30,045 |
| Oct 20, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 0.85% | 5,000 |
| Oct 17, 2025 | 1.16 | 1.18 | 1.13 | 1.18 | 1.18 | 0.85% | 35,266 |
| Oct 16, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 3,600 |
| Oct 15, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Oct 14, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | 1,000 |
| Oct 13, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 12,450 |
| Oct 10, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 850 |
| Oct 9, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 6,000 |
| Oct 8, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 21,750 |
| Oct 7, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 6,500 |
| Oct 6, 2025 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 13,581 |
| Oct 3, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | - | 22,314 |
| Oct 2, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 1.69% | 12,966 |
| Oct 1, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | -0.84% | 15,000 |
| Sep 30, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 2.59% | 500 |
| Sep 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Sep 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | 8,000 |
| Sep 24, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 9,800 |
| Sep 23, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 30,290 |