Natuzzi S.p.A. (NTZ)
NYSE: NTZ · Real-Time Price · USD
3.100
-0.120 (-3.73%)
Oct 3, 2025, 4:00 PM EDT - Market closed

Natuzzi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20253.103.103.103.103.10-3.73%269
Oct 2, 20253.223.223.223.223.22-12
Oct 1, 20253.223.223.223.223.22-64
Sep 30, 20253.053.223.053.223.22-3.59%1,239
Sep 29, 20253.393.403.223.343.34-1.18%2,772
Sep 26, 20253.383.383.383.383.38-312
Sep 25, 20253.383.383.383.383.38-1,328
Sep 24, 20253.383.383.383.383.38-5.32%1,392
Sep 23, 20253.503.573.503.573.571.56%2,463
Sep 22, 20253.523.523.523.523.52-364
Sep 19, 20253.383.623.383.523.52-2.90%2,077
Sep 18, 20253.433.623.213.623.62-1.63%4,809
Sep 17, 20253.953.953.683.683.68-3.16%1,111
Sep 16, 20253.813.843.803.803.80-1,213
Sep 15, 20253.803.813.803.803.80-5.00%4,174
Sep 12, 20254.064.064.004.004.002.04%1,654
Sep 11, 20253.314.063.313.923.9213.62%13,084
Sep 10, 20252.943.452.943.453.45-1.15%894
Sep 9, 20253.493.493.493.493.49-140
Sep 8, 20253.503.503.483.493.490.29%2,978
Sep 5, 20253.483.483.483.483.483.26%676
Sep 4, 20253.373.373.373.373.379.70%396
Sep 3, 20253.173.173.073.073.075.39%935
Sep 2, 20253.003.042.772.922.92-5.05%4,771
Aug 29, 20253.003.073.003.073.073.65%622
Aug 28, 20252.962.962.962.962.96-3
Aug 27, 20252.962.962.962.962.96-1.27%2,686
Aug 26, 20253.243.242.703.003.00-3.54%12,357
Aug 25, 20253.113.143.113.113.11-1,137
Aug 22, 20252.993.202.883.113.1115.19%3,316
Aug 21, 20252.722.722.702.702.70-0.74%451
Aug 20, 20252.732.732.722.722.72-0.37%1,046
Aug 19, 20252.832.842.712.732.73-4.21%2,571
Aug 18, 20252.723.242.722.852.854.40%16,071
Aug 15, 20252.732.732.732.732.73-119
Aug 14, 20252.702.732.702.732.73-1.44%210
Aug 13, 20252.922.922.772.772.77-2.46%2,234
Aug 12, 20253.053.292.712.842.840.18%11,483
Aug 11, 20252.653.002.652.842.845.78%8,511
Aug 8, 20252.682.682.682.682.681.13%193
Aug 7, 20252.983.002.512.652.65-5.36%20,432
Aug 6, 20252.703.202.702.802.801.08%10,026
Aug 5, 20252.933.102.702.772.77-3.48%6,602
Aug 4, 20252.603.522.582.872.879.54%45,980
Aug 1, 20252.662.662.532.622.62-1.50%11,283
Jul 31, 20252.662.662.662.662.66-591
Jul 30, 20252.792.832.662.662.66-1.48%5,126
Jul 29, 20252.762.792.702.702.70-1.82%5,400
Jul 28, 20252.802.802.732.752.75-3.51%8,242
Jul 25, 20252.852.852.852.852.85-40