Spark New Zealand Limited (FRA:NZT)
Germany · Delayed Price · Currency is EUR 1.040
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:NZT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | - |
| Apr 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Apr 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.29% | - |
| Apr 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | - |
| Apr 17, 2026 | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | -0.76% | 10,270 |
| Apr 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.28% | - |
| Apr 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.01% | - |
| Apr 14, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | -1.17% | 5,000 |
| Apr 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 500 |
| Apr 10, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | -1.52% | 2,000 |
| Apr 9, 2026 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 4.88% | 250 |
| Apr 8, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.39% | - |
| Apr 7, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 6.93% | 17,000 |
| Apr 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 1, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| Mar 31, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | - | 18,466 |
| Mar 30, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 0.97% | 2,000 |
| 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 |