Spark New Zealand Limited (FRA:NZT)
Germany · Delayed Price · Currency is EUR 0.9712
-0.0683 (-6.57%)
At close: Sep 18, 2026
FRA:NZT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -6.57% | - |
| Sep 17, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 5.86% | 10,300 |
| Sep 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.98% | - |
| Sep 15, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 4.33% | 7,511 |
| Sep 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.70% | 2,000 |
| Sep 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.49% | - |
| Sep 10, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.04 | -1.53% | 1,000 |
| Sep 9, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.06 | 1.33% | 1,000 |
| Sep 8, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.05 | 0.93% | 850 |
| Sep 7, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | - | - |
| Sep 4, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | -1.82% | - |
| Sep 3, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.06 | 1.71% | 5,000 |
| Sep 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | -3.87% | - |
| Sep 1, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.08 | 4.55% | 5,915 |
| Aug 31, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.03 | 0.33% | - |
| Aug 28, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.03 | -0.60% | - |
| Aug 27, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | -5.72% | - |
| Aug 26, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.10 | 2.97% | 5,000 |
| Aug 25, 2026 | 1.09 | 1.15 | 1.09 | 1.11 | 1.07 | 2.58% | 87,495 |
| Aug 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | -0.37% | - |
| Aug 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.04 | 0.69% | - |
| Aug 20, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | 5.06% | 18,817 |
| Aug 19, 2026 | 1.01 | 1.05 | 1.01 | 1.03 | 0.99 | 1.93% | 3,830 |
| Aug 18, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 0.97 | 2.91% | 2,200 |
| Aug 17, 2026 | 0.98 | 1.01 | 0.98 | 0.98 | 0.94 | -2.00% | 4,330 |
| Aug 14, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 0.96 | 0.83% | 4,000 |
| Aug 13, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.95 | 1.20% | 1,000 |
| Aug 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.94 | -4.11% | - |
| Aug 11, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 0.98 | 4.29% | 2,000 |
| Aug 10, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.94 | -3.07% | - |
| Aug 7, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 0.97 | 3.00% | 9,000 |
| Aug 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.94 | -1.01% | 1,049 |
| Aug 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.95 | 2.23% | - |
| Aug 4, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.93 | -2.12% | - |
| Aug 3, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.95 | -1.98% | - |
| Jul 31, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 0.97 | -1.61% | 166 |
| Jul 30, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 0.99 | 3.62% | 2,800 |
| Jul 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.95 | 3.31% | - |
| Jul 28, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.92 | -3.05% | - |
| Jul 27, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.95 | 5.32% | 16,000 |
| Jul 24, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.90 | 1.45% | 9,000 |
| Jul 23, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.89 | -2.44% | - |
| Jul 22, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.91 | 2.81% | 1,107 |
| Jul 21, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.89 | -0.86% | - |
| Jul 20, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.89 | 2.40% | - |
| Jul 17, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.87 | -1.22% | - |
| Jul 16, 2026 | 0.93 | 0.97 | 0.92 | 0.92 | 0.88 | 0.17% | 15,020 |
| Jul 15, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.88 | -2.52% | 458 |
| Jul 14, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91 | 2.19% | - |
| Jul 13, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.89 | -0.02% | 318 |