Spark New Zealand Limited (FRA:NZT)
Germany · Delayed Price · Currency is EUR 1.030
-0.040 (-3.74%)
At close: Mar 27, 2026
FRA:NZT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -3.74% | 11,777 |
| Mar 26, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 3,010 |
| Mar 25, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Mar 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Mar 23, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.59% | - |
| Mar 20, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | -3.54% | 500 |
| Mar 19, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | -5.04% | 5,000 |
| Mar 18, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.15 | 0.85% | 300 |
| Mar 17, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.14 | -0.84% | 1,000 |
| Mar 16, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.15 | 2.59% | 850 |
| Mar 13, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.12 | 0.87% | 2,000 |
| Mar 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | -1.71% | - |
| Mar 11, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.13 | 1.74% | 358 |
| Mar 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | -1.71% | - |
| Mar 9, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.13 | 0.86% | 300 |
| Mar 6, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Mar 5, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | 1.75% | - |
| Mar 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.10 | -2.56% | - |
| Mar 3, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.13 | -0.85% | 740 |
| Mar 2, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.14 | - | 35,174 |
| Feb 27, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.14 | 3.51% | 1,200 |
| Feb 26, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.10 | -1.72% | - |
| Feb 25, 2026 | 1.13 | 1.16 | 1.12 | 1.16 | 1.12 | 4.50% | 31,485 |
| Feb 24, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.07 | -1.77% | - |
| Feb 23, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.09 | 2.73% | 800 |
| Feb 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | -2.65% | - |
| Feb 19, 2026 | 1.09 | 1.13 | 1.08 | 1.13 | 1.09 | 2.73% | 5,000 |
| Feb 18, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.06 | - | 6,000 |
| Feb 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | -1.79% | 5,000 |
| Feb 16, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.08 | 2.75% | 15,000 |
| Feb 13, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.05 | -2.68% | 7,000 |
| Feb 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | -2.61% | 31,000 |
| Feb 11, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.11 | 0.88% | 5,000 |
| Feb 10, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.10 | - | 14,500 |
| Feb 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.10 | -0.87% | 790 |
| Feb 6, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.11 | 1.77% | 3,000 |
| Feb 5, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.09 | -4.24% | - |
| Feb 4, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.14 | - | 16,293 |
| Feb 3, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.14 | 4.42% | 10,000 |
| Feb 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.09 | -3.42% | 2,435 |
| Jan 30, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.13 | 0.86% | 5,420 |
| Jan 29, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.12 | 3.57% | 10,700 |
| Jan 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | -5.08% | - |
| Jan 27, 2026 | 1.12 | 1.18 | 1.12 | 1.18 | 1.14 | 5.36% | 27,793 |
| Jan 26, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | -2.61% | - |
| Jan 23, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.11 | -0.86% | 11,679 |
| Jan 22, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.12 | - | 4,966 |
| Jan 21, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.12 | - | 36,456 |
| Jan 20, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.12 | 2.65% | 450 |
| Jan 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.09 | -0.88% | - |