Natuzzi S.p.A. (NTZ)
NYSE: NTZ · Real-Time Price · USD
4.230
-0.260 (-5.79%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Natuzzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 4.45 | 4.47 | 4.20 | 4.33 | 4.33 | -3.56% | 5,089 |
| Apr 24, 2025 | 3.81 | 5.00 | 3.81 | 4.49 | 4.49 | 13.67% | 36,439 |
| Apr 23, 2025 | 4.00 | 4.15 | 3.80 | 3.95 | 3.95 | -1.50% | 6,088 |
| Apr 22, 2025 | 4.27 | 4.31 | 4.00 | 4.01 | 4.01 | -1.23% | 3,626 |
| Apr 21, 2025 | 4.00 | 4.11 | 4.00 | 4.06 | 4.06 | 0.74% | 3,413 |
| Apr 17, 2025 | 4.49 | 4.49 | 3.95 | 4.03 | 4.03 | -1.23% | 3,222 |
| Apr 16, 2025 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | 1.75% | 416 |
| Apr 15, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -4.07% | 357 |
| Apr 14, 2025 | 4.20 | 4.55 | 4.13 | 4.18 | 4.18 | - | 2,749 |
| Apr 11, 2025 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -3.91% | 1,946 |
| Apr 10, 2025 | 4.24 | 4.35 | 4.24 | 4.35 | 4.35 | -2.47% | 569 |
| Apr 9, 2025 | 3.98 | 4.64 | 3.90 | 4.46 | 4.46 | 14.36% | 11,571 |
| Apr 8, 2025 | 4.54 | 4.97 | 3.90 | 3.90 | 3.90 | -9.30% | 12,445 |
| Apr 7, 2025 | 3.86 | 4.84 | 3.86 | 4.30 | 4.30 | 11.40% | 77,584 |
| Apr 4, 2025 | 4.50 | 4.55 | 3.86 | 3.86 | 3.86 | -14.22% | 3,441 |
| Apr 3, 2025 | 5.45 | 5.45 | 4.45 | 4.50 | 4.50 | -9.46% | 19,860 |
| Apr 2, 2025 | 4.70 | 5.50 | 4.70 | 4.97 | 4.97 | -0.60% | 11,078 |
| Apr 1, 2025 | 4.74 | 5.31 | 4.74 | 5.00 | 5.00 | 1.83% | 3,142 |
| Mar 31, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 88 |
| Mar 28, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 12 |
| Mar 27, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 16 |
| Mar 26, 2025 | 4.89 | 5.20 | 4.89 | 4.91 | 4.91 | 0.20% | 1,481 |
| Mar 25, 2025 | 4.90 | 5.10 | 4.60 | 4.90 | 4.90 | 3.59% | 1,801 |
| Mar 24, 2025 | 4.39 | 4.74 | 4.39 | 4.73 | 4.73 | -1.25% | 496 |
| Mar 21, 2025 | 4.70 | 4.81 | 4.70 | 4.79 | 4.79 | 2.13% | 591 |
| Mar 20, 2025 | 4.50 | 4.69 | 4.50 | 4.69 | 4.69 | 3.08% | 415 |
| Mar 19, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 178 |
| Mar 18, 2025 | 4.40 | 4.55 | 4.24 | 4.55 | 4.55 | 1.11% | 6,593 |
| Mar 17, 2025 | 4.63 | 4.63 | 4.31 | 4.50 | 4.50 | -1.53% | 847 |
| Mar 14, 2025 | 4.75 | 4.75 | 4.57 | 4.57 | 4.57 | -1.74% | 250 |
| Mar 13, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 35 |
| Mar 12, 2025 | 4.75 | 4.75 | 4.58 | 4.65 | 4.65 | 1.77% | 3,094 |
| Mar 11, 2025 | 4.75 | 4.75 | 4.57 | 4.57 | 4.57 | -3.99% | 3,654 |
| Mar 10, 2025 | 4.75 | 4.76 | 4.75 | 4.76 | 4.76 | 0.21% | 1,079 |
| Mar 7, 2025 | 4.75 | 4.77 | 4.75 | 4.75 | 4.75 | - | 65,197 |
| Mar 6, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 547 |
| Mar 5, 2025 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | -3.65% | 1,500 |
| Mar 4, 2025 | 4.75 | 4.93 | 4.75 | 4.93 | 4.93 | 2.71% | 23,612 |
| Mar 3, 2025 | 4.75 | 4.80 | 4.75 | 4.80 | 4.80 | 1.27% | 4,015 |
| Feb 28, 2025 | 4.75 | 4.75 | 4.74 | 4.74 | 4.74 | -0.21% | 2,476 |
| Feb 27, 2025 | 4.88 | 4.90 | 4.75 | 4.75 | 4.75 | -2.66% | 4,600 |
| Feb 26, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | 440 |
| Feb 25, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 292 |
| Feb 24, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 211 |
| Feb 21, 2025 | 4.75 | 5.00 | 4.75 | 4.90 | 4.90 | 3.16% | 8,726 |
| Feb 20, 2025 | 5.00 | 5.00 | 4.75 | 4.75 | 4.75 | -0.42% | 2,484 |
| Feb 19, 2025 | 4.85 | 5.42 | 4.75 | 4.77 | 4.77 | -1.61% | 8,609 |
| Feb 18, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 119 |
| Feb 14, 2025 | 4.81 | 4.85 | 4.81 | 4.85 | 4.85 | -1.06% | 1,230 |
| Feb 13, 2025 | 4.88 | 4.90 | 4.70 | 4.90 | 4.90 | -2.00% | 9,696 |