Spark New Zealand Limited (FRA:NZT)
Germany · Delayed Price · Currency is EUR 1.145
+0.033 (2.97%)
At close: Aug 26, 2026
FRA:NZT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | - | 3.01% | 5,000 |
| Aug 25, 2026 | 1.09 | 1.15 | 1.09 | 1.11 | 1.11 | 2.58% | 87,495 |
| Aug 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.37% | - |
| Aug 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.69% | - |
| Aug 20, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 5.06% | 18,817 |
| Aug 19, 2026 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 1.93% | 3,830 |
| Aug 18, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 2.91% | 2,200 |
| Aug 17, 2026 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 4,330 |
| Aug 14, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 0.83% | 4,000 |
| Aug 13, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.20% | 1,000 |
| Aug 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.11% | - |
| Aug 11, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 4.29% | 2,000 |
| Aug 10, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.07% | - |
| Aug 7, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 3.00% | 9,000 |
| Aug 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 1,049 |
| Aug 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.23% | - |
| Aug 4, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.12% | - |
| Aug 3, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.98% | - |
| Jul 31, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | -1.61% | 166 |
| Jul 30, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 3.62% | 2,800 |
| Jul 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.31% | - |
| Jul 28, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.05% | - |
| Jul 27, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 5.32% | 16,000 |
| Jul 24, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 1.45% | 9,000 |
| Jul 23, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.44% | - |
| Jul 22, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.81% | 1,107 |
| Jul 21, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.86% | - |
| Jul 20, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.40% | - |
| Jul 17, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.22% | - |
| Jul 16, 2026 | 0.93 | 0.97 | 0.92 | 0.92 | 0.92 | 0.17% | 15,020 |
| Jul 15, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.52% | 458 |
| Jul 14, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.19% | - |
| Jul 13, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.02% | 318 |
| Jul 10, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.72% | - |
| Jul 9, 2026 | 0.91 | 0.95 | 0.91 | 0.92 | 0.92 | 0.75% | 15,000 |
| Jul 8, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 7, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 6, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 3, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -5.68% | - |
| Jul 2, 2026 | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | -1.31% | 10,000 |
| Jul 1, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 7.43% | 7,951 |
| Jun 30, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.94% | - |
| Jun 29, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 2.14% | 12,000 |
| Jun 26, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.96% | - |
| Jun 25, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.16% | 8,000 |
| Jun 24, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.79% | 2,650 |
| Jun 23, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 1.67% | 6,000 |
| Jun 22, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.20% | - |
| Jun 19, 2026 | 0.94 | 0.95 | 0.91 | 0.93 | 0.93 | -1.53% | 76,300 |
| Jun 18, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.02% | 770 |