Natuzzi S.p.A. (NTZ)
NYSE: NTZ · Real-Time Price · USD
3.100
0.00 (0.00%)
At close: Oct 31, 2025, 4:00 PM EDT
3.100
0.00 (0.00%)
After-hours: Oct 31, 2025, 4:10 PM EDT
Natuzzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | - | 1,085 |
| Oct 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 71 |
| Oct 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.62% | 1,166 |
| Oct 28, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 5 |
| Oct 27, 2025 | 3.24 | 3.25 | 3.24 | 3.25 | 3.25 | - | 711 |
| Oct 24, 2025 | 3.41 | 3.41 | 3.05 | 3.25 | 3.25 | -1.81% | 4,148 |
| Oct 23, 2025 | 3.05 | 3.31 | 3.05 | 3.31 | 3.31 | 9.60% | 519 |
| Oct 22, 2025 | 2.99 | 3.02 | 2.99 | 3.02 | 3.02 | -5.63% | 292 |
| Oct 21, 2025 | 3.27 | 3.27 | 2.96 | 3.20 | 3.20 | -0.93% | 6,726 |
| Oct 20, 2025 | 3.15 | 3.23 | 2.89 | 3.23 | 3.23 | 2.22% | 4,566 |
| Oct 17, 2025 | 2.77 | 3.16 | 2.77 | 3.16 | 3.16 | 7.12% | 9,122 |
| Oct 16, 2025 | 2.76 | 2.95 | 2.76 | 2.95 | 2.95 | 7.66% | 713 |
| Oct 15, 2025 | 2.82 | 2.85 | 2.74 | 2.74 | 2.74 | 0.74% | 1,256 |
| Oct 14, 2025 | 2.72 | 2.72 | 2.70 | 2.72 | 2.72 | -2.86% | 959 |
| Oct 13, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 791 |
| Oct 10, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -2.10% | 709 |
| Oct 9, 2025 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | -0.35% | 501 |
| Oct 8, 2025 | 2.92 | 2.92 | 2.87 | 2.87 | 2.87 | 2.50% | 2,927 |
| Oct 7, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.75% | 347 |
| Oct 6, 2025 | 2.91 | 2.91 | 2.85 | 2.85 | 2.85 | -8.06% | 2,325 |
| Oct 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.73% | 269 |
| Oct 2, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 12 |
| Oct 1, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 64 |
| Sep 30, 2025 | 3.05 | 3.22 | 3.05 | 3.22 | 3.22 | -3.59% | 1,239 |
| Sep 29, 2025 | 3.39 | 3.40 | 3.22 | 3.34 | 3.34 | -1.18% | 2,772 |
| Sep 26, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 312 |
| Sep 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 1,328 |
| Sep 24, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -5.32% | 1,392 |
| Sep 23, 2025 | 3.50 | 3.57 | 3.50 | 3.57 | 3.57 | 1.56% | 2,463 |
| Sep 22, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 364 |
| Sep 19, 2025 | 3.38 | 3.62 | 3.38 | 3.52 | 3.52 | -2.90% | 2,077 |
| Sep 18, 2025 | 3.43 | 3.62 | 3.21 | 3.62 | 3.62 | -1.63% | 4,809 |
| Sep 17, 2025 | 3.95 | 3.95 | 3.68 | 3.68 | 3.68 | -3.16% | 1,111 |
| Sep 16, 2025 | 3.81 | 3.84 | 3.80 | 3.80 | 3.80 | - | 1,213 |
| Sep 15, 2025 | 3.80 | 3.81 | 3.80 | 3.80 | 3.80 | -5.00% | 4,174 |
| Sep 12, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | 2.04% | 1,654 |
| Sep 11, 2025 | 3.31 | 4.06 | 3.31 | 3.92 | 3.92 | 13.62% | 13,084 |
| Sep 10, 2025 | 2.94 | 3.45 | 2.94 | 3.45 | 3.45 | -1.15% | 894 |
| Sep 9, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 140 |
| Sep 8, 2025 | 3.50 | 3.50 | 3.48 | 3.49 | 3.49 | 0.29% | 2,978 |
| Sep 5, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 3.26% | 676 |
| Sep 4, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 9.70% | 396 |
| Sep 3, 2025 | 3.17 | 3.17 | 3.07 | 3.07 | 3.07 | 5.39% | 935 |
| Sep 2, 2025 | 3.00 | 3.04 | 2.77 | 2.92 | 2.92 | -5.05% | 4,771 |
| Aug 29, 2025 | 3.00 | 3.07 | 3.00 | 3.07 | 3.07 | 3.65% | 622 |
| Aug 28, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 3 |
| Aug 27, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.27% | 2,686 |
| Aug 26, 2025 | 3.24 | 3.24 | 2.70 | 3.00 | 3.00 | -3.54% | 12,357 |
| Aug 25, 2025 | 3.11 | 3.14 | 3.11 | 3.11 | 3.11 | - | 1,137 |
| Aug 22, 2025 | 2.99 | 3.20 | 2.88 | 3.11 | 3.11 | 15.19% | 3,316 |