Spark New Zealand Limited (FRA:NZT)
Germany · Delayed Price · Currency is EUR 0.9516
-0.0076 (-0.79%)
Last updated: Jun 3, 2026, 4:46 PM CET
FRA:NZT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | - | 0.06% | - |
| Jun 2, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -2.14% | 65,282 |
| Jun 1, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -4.28% | 3,600 |
| May 29, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 1.59% | 6,300 |
| May 28, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 1.84% | 5,016 |
| May 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.02% | 10,000 |
| May 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| May 25, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 2,000 |
| May 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.82% | 250 |
| May 21, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 4.29% | 250 |
| May 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.57% | - |
| May 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.08% | - |
| May 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.87% | - |
| May 15, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.03% | 29,283 |
| May 14, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -2.86% | 10,200 |
| May 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 17,000 |
| May 12, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.62% | - |
| May 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.14% | 3,000 |
| May 8, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.30% | 2,709 |
| May 7, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| May 6, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.78% | 1,100 |
| May 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.20% | - |
| May 4, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | 10,000 |
| Apr 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.10% | - |
| Apr 29, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -1.83% | 15,500 |
| Apr 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Apr 27, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 26,555 |
| Apr 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Apr 23, 2026 | 1.04 | 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 | 0.34% | - |
| Apr 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.53% | - |
| 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 | 0.95% | 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 | 4.84% | 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% | - |