NZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	13.00	13.02	12.93	12.99	12.91	0.15%	541,466
Feb 11, 2026	12.88	12.99	12.83	12.97	12.89	0.54%	476,013
Feb 10, 2026	12.93	12.95	12.87	12.90	12.82	-0.23%	512,219
Feb 9, 2026	12.80	12.93	12.78	12.93	12.85	1.25%	670,239
Feb 6, 2026	12.68	12.77	12.63	12.77	12.69	0.87%	921,962
Feb 5, 2026	12.58	12.68	12.57	12.66	12.58	0.56%	601,573
Feb 4, 2026	12.52	12.59	12.45	12.59	12.51	0.64%	821,974
Feb 3, 2026	12.48	12.56	12.44	12.51	12.43	0.24%	615,728
Feb 2, 2026	12.46	12.48	12.41	12.48	12.40	0.40%	622,436
Jan 30, 2026	12.34	12.44	12.33	12.43	12.35	0.65%	790,182
Jan 29, 2026	12.40	12.40	12.31	12.35	12.27	-0.32%	712,843
Jan 28, 2026	12.35	12.43	12.31	12.39	12.31	0.32%	721,122
Jan 27, 2026	12.20	12.35	12.15	12.35	12.27	1.31%	603,831
Jan 26, 2026	12.25	12.27	12.17	12.19	12.12	-0.08%	768,576
Jan 23, 2026	12.24	12.26	12.17	12.20	12.13	-0.57%	1,236,177
Jan 22, 2026	12.41	12.43	12.24	12.27	12.19	-1.13%	1,805,342
Jan 21, 2026	12.53	12.57	12.39	12.41	12.33	-1.12%	1,310,296
Jan 20, 2026	12.58	12.58	12.54	12.55	12.47	-0.48%	419,130
Jan 16, 2026	12.59	12.65	12.59	12.61	12.53	-0.39%	424,112
Jan 15, 2026	12.60	12.66	12.54	12.66	12.58	-0.39%	710,304
Jan 14, 2026	12.69	12.72	12.61	12.71	12.55	0.16%	848,587
Jan 13, 2026	12.79	12.79	12.67	12.69	12.53	-0.24%	766,481
Jan 12, 2026	12.69	12.74	12.69	12.72	12.56	-	587,471
Jan 9, 2026	12.69	12.73	12.67	12.72	12.56	0.71%	467,065
Jan 8, 2026	12.70	12.72	12.63	12.63	12.47	-0.32%	539,475
Jan 7, 2026	12.76	12.80	12.64	12.67	12.51	-0.39%	642,182
Jan 6, 2026	12.68	12.77	12.66	12.72	12.56	0.47%	382,514
Jan 5, 2026	12.64	12.71	12.61	12.66	12.50	0.16%	520,728
Jan 2, 2026	12.62	12.65	12.58	12.64	12.48	0.48%	437,464
Dec 31, 2025	12.68	12.68	12.58	12.58	12.42	-0.47%	752,244
Dec 30, 2025	12.52	12.66	12.51	12.64	12.48	1.20%	823,194
Dec 29, 2025	12.44	12.52	12.40	12.49	12.34	0.40%	820,562
Dec 26, 2025	12.48	12.50	12.41	12.44	12.29	-0.48%	653,313
Dec 24, 2025	12.50	12.52	12.46	12.50	12.35	-	435,406
Dec 23, 2025	12.49	12.52	12.43	12.50	12.35	-	860,502
Dec 22, 2025	12.53	12.57	12.43	12.50	12.35	0.08%	796,923
Dec 19, 2025	12.70	12.70	12.49	12.49	12.34	-1.42%	840,969
Dec 18, 2025	12.69	12.73	12.65	12.67	12.51	0.24%	541,327
Dec 17, 2025	12.62	12.64	12.57	12.64	12.48	0.32%	621,138
Dec 16, 2025	12.65	12.67	12.58	12.60	12.44	-0.55%	788,137
Dec 15, 2025	12.68	12.70	12.65	12.67	12.51	-0.31%	541,972
Dec 12, 2025	12.71	12.73	12.68	12.71	12.47	-0.24%	638,677
Dec 11, 2025	12.72	12.77	12.69	12.74	12.50	0.08%	690,972
Dec 10, 2025	12.72	12.74	12.70	12.73	12.49	0.08%	478,401
Dec 9, 2025	12.70	12.73	12.65	12.72	12.48	0.32%	547,752
Dec 8, 2025	12.76	12.76	12.61	12.68	12.45	-0.47%	553,128
Dec 5, 2025	12.81	12.85	12.69	12.74	12.50	-0.31%	656,133
Dec 4, 2025	12.79	12.80	12.76	12.78	12.54	0.24%	691,208
Dec 3, 2025	12.74	12.81	12.67	12.75	12.51	0.31%	663,980
Dec 2, 2025	12.65	12.72	12.56	12.71	12.47	0.39%	538,139