Natuzzi S.p.A. (FRA:NTZA)
Germany · Delayed Price · Currency is EUR 0.8900
+0.0050 (0.56%)
At close: Aug 25, 2026
FRA:NTZA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.56% | - |
| Aug 24, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -5.35% | - |
| Aug 21, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | - |
| Aug 20, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.08% | - |
| Aug 19, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -9.43% | - |
| Aug 18, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Aug 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | - |
| Aug 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 4.85% | - |
| Aug 12, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 11, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Aug 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | - |
| Aug 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Aug 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Aug 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | - |
| Aug 4, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 6.19% | - |
| Aug 3, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Jul 31, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -12.50% | - |
| Jul 30, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jul 29, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jul 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | - |
| Jul 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Jul 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Jul 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -6.30% | - |
| Jul 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Jul 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Jul 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -11.72% | - |
| Jul 17, 2026 | 1.32 | 1.45 | 1.32 | 1.45 | 1.45 | 8.21% | 2,759 |
| Jul 16, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 15, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.29% | - |
| Jul 14, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 4.80% | - |
| Jul 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.31% | - |
| Jul 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -11.03% | - |
| Jul 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Jul 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 5.26% | - |
| Jul 7, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -13.64% | - |
| Jul 6, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jul 3, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.35% | - |
| Jul 2, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 5.92% | - |
| Jul 1, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -5.00% | - |
| Jun 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Jun 29, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.55% | - |
| Jun 26, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Jun 25, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -4.82% | - |
| Jun 24, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 7.10% | - |
| Jun 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -10.40% | - |
| Jun 22, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| Jun 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.55% | - |
| Jun 18, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.87% | - |
| Jun 17, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.75% | - |