Spark New Zealand Limited (BST:NZTA)
Germany
· Delayed Price · Currency is EUR 5.50
-0.05 (-0.90%)
At close: Dec 4, 2025
Spark New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Dec 3, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Dec 2, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Dec 1, 2025 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | - | - |
| Nov 28, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Nov 27, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Nov 26, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Nov 25, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Nov 24, 2025 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Nov 20, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 19, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.46% | - |
| Nov 18, 2025 | 5.35 | 5.60 | 5.35 | 5.60 | 5.60 | 2.75% | 288 |
| Nov 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Nov 14, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Nov 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Nov 12, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | - | 3,000 |
| Nov 11, 2025 | 5.45 | 5.75 | 5.45 | 5.45 | 5.45 | -2.68% | 100 |
| Nov 10, 2025 | 5.50 | 5.70 | 5.50 | 5.60 | 5.60 | -0.88% | 210 |
| Nov 7, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | - | 125 |
| Nov 6, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Nov 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Nov 4, 2025 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -2.54% | 2,700 |
| Nov 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 31, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 1.72% | - |
| Oct 30, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Oct 29, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Oct 28, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 27, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | 158 |
| Oct 24, 2025 | 5.80 | 5.85 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Oct 23, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Oct 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.20% | - |
| Oct 20, 2025 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | 5.31% | 515 |
| Oct 17, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Oct 16, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 80 |
| Oct 15, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Oct 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Oct 13, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Oct 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Oct 9, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Oct 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Oct 7, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Oct 6, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Oct 3, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 1.77% | - |
| Oct 2, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | - | - |
| Oct 1, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | - | - |
| Sep 30, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Sep 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Sep 26, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | - | 755 |
| Sep 25, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 1,500 |
| Sep 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.20% | - |
| Sep 23, 2025 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | 4.39% | 960 |
| Sep 22, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Sep 19, 2025 | 5.70 | 5.85 | 5.40 | 5.85 | 5.85 | 1.74% | 350 |
| Sep 18, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Sep 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 16, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Sep 15, 2025 | 6.10 | 6.10 | 5.85 | 5.85 | 5.85 | -4.10% | 200 |
| Sep 12, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 11, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Sep 10, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Sep 9, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.02 | -1.56% | - |
| Sep 8, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.11 | 1.59% | - |
| Sep 5, 2025 | 6.30 | 6.60 | 6.30 | 6.30 | 6.02 | -0.79% | 1,000 |
| Sep 4, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.06 | - | - |
| Sep 3, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.06 | -0.78% | - |
| Sep 2, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.11 | 1.59% | - |
| Sep 1, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.02 | -0.79% | - |
| Aug 29, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.06 | 1.60% | - |
| Aug 28, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 5.97 | -3.10% | - |
| Aug 27, 2025 | 6.25 | 6.45 | 6.25 | 6.45 | 6.16 | 4.88% | 160 |
| Aug 26, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.87 | -1.60% | - |
| Aug 25, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 5.97 | 0.81% | - |
| Aug 22, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 5.92 | -0.80% | - |
| Aug 21, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 5.97 | - | - |
| Aug 20, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 5.97 | 1.63% | - |
| Aug 19, 2025 | 6.25 | 6.25 | 6.15 | 6.15 | 5.87 | -1.60% | - |
| Aug 18, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 5.97 | - | - |
| Aug 15, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 5.97 | - | - |
| Aug 14, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 5.97 | -1.57% | - |
| Aug 13, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.06 | 0.79% | - |
| Aug 12, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.02 | -5.97% | - |
| Aug 11, 2025 | 6.45 | 6.70 | 6.45 | 6.70 | 6.40 | 3.88% | 155 |
| Aug 8, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.16 | 1.57% | - |
| Aug 7, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.06 | 4.96% | - |
| Aug 6, 2025 | 6.25 | 6.25 | 6.05 | 6.05 | 5.78 | -2.42% | - |
| Aug 5, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 5.92 | - | - |
| Aug 4, 2025 | 6.15 | 6.40 | 6.15 | 6.20 | 5.92 | 0.81% | 778 |
| Aug 1, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.87 | - | 109 |
| Jul 31, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.87 | -4.65% | - |
| Jul 30, 2025 | 6.15 | 6.45 | 6.15 | 6.45 | 6.16 | -2.27% | 80 |
| Jul 29, 2025 | 6.30 | 6.60 | 6.30 | 6.60 | 6.30 | -0.75% | 1,524 |
| Jul 28, 2025 | 6.55 | 6.70 | 6.55 | 6.65 | 6.35 | 5.56% | 4,292 |
| Jul 25, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.02 | - | - |
| Jul 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.02 | -0.79% | - |
| Jul 23, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.06 | - | - |
| Jul 22, 2025 | 6.45 | 6.45 | 6.35 | 6.35 | 6.06 | -2.31% | - |
| Jul 21, 2025 | 6.40 | 6.80 | 6.40 | 6.50 | 6.21 | 2.36% | 229 |
| Jul 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.06 | -3.05% | - |