Spark New Zealand Limited (BST:NZTA)
Germany
· Delayed Price · Currency is EUR 5.65
0.00 (0.00%)
At close: Mar 9, 2026
Spark New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.70 | 5.70 | 5.55 | 5.65 | 5.65 | -0.88% | - |
| Mar 5, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | 0.88% | 846 |
| Mar 4, 2026 | 5.60 | 5.75 | 5.60 | 5.65 | 5.65 | - | - |
| Mar 3, 2026 | 5.70 | 5.70 | 5.55 | 5.65 | 5.65 | -0.88% | 1,416 |
| Mar 2, 2026 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | - |
| Feb 27, 2026 | 5.60 | 5.65 | 5.50 | 5.65 | 5.65 | - | - |
| Feb 26, 2026 | 5.60 | 5.85 | 5.60 | 5.65 | 5.65 | 0.89% | - |
| Feb 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Feb 24, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 2.75% | - |
| Feb 23, 2026 | 5.45 | 5.55 | 5.40 | 5.45 | 5.45 | - | - |
| Feb 20, 2026 | 5.35 | 5.50 | 5.35 | 5.45 | 5.45 | 2.83% | - |
| Feb 19, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Feb 18, 2026 | 5.45 | 5.50 | 5.30 | 5.35 | 5.35 | -0.93% | - |
| Feb 17, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | - | - |
| Feb 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Feb 13, 2026 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -3.60% | 100 |
| Feb 12, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Feb 11, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Feb 10, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | -0.89% | - |
| Feb 9, 2026 | 5.65 | 5.65 | 5.50 | 5.60 | 5.60 | -0.88% | - |
| Feb 6, 2026 | 5.60 | 5.85 | 5.50 | 5.65 | 5.65 | - | 4,802 |
| Feb 5, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Feb 4, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Feb 3, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Feb 2, 2026 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | 0.89% | 300 |
| Jan 30, 2026 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | - | - |
| Jan 29, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | 1,229 |
| Jan 28, 2026 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | -4.24% | - |
| Jan 27, 2026 | 5.60 | 5.90 | 5.50 | 5.90 | 5.90 | 6.31% | 513 |
| Jan 26, 2026 | 5.50 | 5.65 | 5.50 | 5.55 | 5.55 | 0.91% | - |
| Jan 23, 2026 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Jan 22, 2026 | 5.70 | 5.70 | 5.55 | 5.60 | 5.60 | -3.45% | - |
| Jan 21, 2026 | 5.60 | 5.80 | 5.55 | 5.80 | 5.80 | 3.57% | - |
| Jan 20, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | -0.88% | - |
| Jan 19, 2026 | 5.75 | 5.80 | 5.65 | 5.65 | 5.65 | -0.88% | 200 |
| Jan 16, 2026 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | - | - |
| Jan 15, 2026 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 1.79% | - |
| Jan 14, 2026 | 5.45 | 5.70 | 5.45 | 5.60 | 5.60 | 2.75% | - |
| Jan 13, 2026 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Jan 12, 2026 | 5.55 | 5.65 | 5.55 | 5.55 | 5.55 | - | - |
| Jan 9, 2026 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | - | - |
| Jan 8, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | - |
| Jan 7, 2026 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | - | - |
| Jan 6, 2026 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | - | - |
| Jan 5, 2026 | 5.55 | 5.65 | 5.50 | 5.50 | 5.50 | - | - |
| Jan 2, 2026 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | - | - |
| Dec 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Dec 29, 2025 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Dec 23, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Dec 22, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Dec 19, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Dec 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Dec 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Dec 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Dec 15, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Dec 12, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Dec 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Dec 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Dec 9, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Dec 8, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Dec 5, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| 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% | - |