Spark New Zealand Limited (FRA:NZT)
Germany · Delayed Price · Currency is EUR 0.9470
+0.0114 (1.22%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:NZT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.22% | 8,000 |
| Oct 22, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.47% | - |
| Oct 21, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.91% | - |
| Oct 20, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.07% | - |
| Oct 19, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.78% | 10,000 |
| Oct 16, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.57% | 2,000 |
| Oct 15, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | -0.65% | 12,955 |
| Oct 14, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | - | 4,466 |
| Oct 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.92% | - |
| Oct 12, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.42% | - |
| Oct 9, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.55% | - |
| Oct 8, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -0.18% | 17,000 |
| Oct 7, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 4.15% | 2,580 |
| Oct 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.11% | - |
| Oct 5, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.61% | 3,000 |
| Oct 2, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.15% | - |
| Oct 1, 2026 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | -1.18% | 16,566 |
| Sep 30, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.96% | - |
| Sep 29, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.90% | - |
| Sep 28, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 5.80% | 4,500 |
| Sep 25, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.08% | - |
| Sep 24, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.60% | - |
| Sep 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.45% | - |
| Sep 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | - |
| 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 |