Natuzzi S.p.A. (NTZ)
NYSE: NTZ · Real-Time Price · USD
4.900
+0.150 (3.16%)
Feb 21, 2025, 12:02 PM EST - Market closed
Natuzzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 5.00 | 5.00 | 4.79 | 5.00 | 5.00 | 2.46% | 1,231 |
| Feb 11, 2025 | 4.75 | 4.88 | 4.75 | 4.88 | 4.88 | - | 378 |
| Feb 10, 2025 | 4.75 | 5.08 | 4.75 | 4.88 | 4.88 | 0.41% | 1,107 |
| Feb 7, 2025 | 4.94 | 5.30 | 4.86 | 4.86 | 4.86 | -2.80% | 14,247 |
| Feb 6, 2025 | 4.81 | 5.20 | 4.79 | 5.00 | 5.00 | 5.26% | 28,037 |
| Feb 5, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.21% | 1,321 |
| Feb 4, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 335 |
| Feb 3, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.06% | 400 |
| Jan 31, 2025 | 4.87 | 4.90 | 4.71 | 4.71 | 4.71 | -5.80% | 6,167 |
| Jan 30, 2025 | 4.85 | 5.48 | 4.70 | 5.00 | 5.00 | 2.04% | 41,594 |
| Jan 29, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.81% | 346 |
| Jan 28, 2025 | 4.68 | 5.00 | 4.50 | 4.94 | 4.94 | 2.92% | 6,199 |
| Jan 27, 2025 | 4.95 | 5.05 | 4.44 | 4.80 | 4.80 | -4.38% | 6,330 |
| Jan 24, 2025 | 5.00 | 5.25 | 5.00 | 5.02 | 5.02 | -3.46% | 3,812 |
| Jan 23, 2025 | 5.22 | 5.22 | 4.93 | 5.20 | 5.20 | 7.22% | 822 |
| Jan 22, 2025 | 4.95 | 5.10 | 4.63 | 4.85 | 4.85 | -2.02% | 13,085 |
| Jan 21, 2025 | 5.00 | 5.35 | 4.90 | 4.95 | 4.95 | 0.81% | 49,891 |
| Jan 17, 2025 | 4.69 | 5.00 | 4.69 | 4.91 | 4.91 | 6.05% | 36,497 |
| Jan 16, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.86% | 20,288 |
| Jan 15, 2025 | 4.72 | 4.85 | 4.67 | 4.67 | 4.67 | -2.55% | 2,002 |
| Jan 14, 2025 | 4.49 | 4.93 | 4.49 | 4.79 | 4.79 | 5.43% | 17,301 |
| Jan 13, 2025 | 4.66 | 4.66 | 4.55 | 4.55 | 4.55 | 0.11% | 12,798 |
| Jan 10, 2025 | 4.53 | 4.85 | 4.50 | 4.54 | 4.54 | -6.78% | 3,409 |
| Jan 8, 2025 | 4.70 | 4.90 | 4.66 | 4.87 | 4.87 | 2.05% | 1,683 |
| Jan 7, 2025 | 4.55 | 4.85 | 4.55 | 4.77 | 4.77 | 2.18% | 8,059 |
| Jan 6, 2025 | 4.60 | 4.91 | 4.51 | 4.67 | 4.67 | -1.68% | 28,471 |
| Jan 3, 2025 | 4.35 | 4.88 | 4.28 | 4.75 | 4.75 | 2.15% | 23,309 |
| Jan 2, 2025 | 4.80 | 4.88 | 4.47 | 4.65 | 4.65 | -3.12% | 3,157 |
| Dec 31, 2024 | 4.27 | 4.82 | 4.27 | 4.80 | 4.80 | 12.18% | 17,759 |
| Dec 30, 2024 | 4.39 | 4.39 | 4.25 | 4.28 | 4.28 | -3.63% | 2,939 |
| Dec 27, 2024 | 4.21 | 4.44 | 3.85 | 4.44 | 4.44 | -3.06% | 33,862 |
| Dec 26, 2024 | 4.63 | 4.63 | 4.53 | 4.58 | 4.58 | -2.55% | 15,813 |
| Dec 24, 2024 | 4.37 | 4.81 | 4.37 | 4.70 | 4.70 | 17.50% | 7,793 |
| Dec 23, 2024 | 4.10 | 4.12 | 3.95 | 4.00 | 4.00 | -2.44% | 6,847 |
| Dec 20, 2024 | 4.66 | 6.27 | 4.10 | 4.10 | 4.10 | -7.45% | 47,263 |
| Dec 19, 2024 | 4.15 | 4.49 | 4.04 | 4.43 | 4.43 | 6.75% | 17,643 |
| Dec 18, 2024 | 4.28 | 4.28 | 4.10 | 4.15 | 4.15 | -3.04% | 1,485 |
| Dec 17, 2024 | 4.25 | 4.28 | 4.25 | 4.28 | 4.28 | -3.82% | 1,059 |
| Dec 16, 2024 | 4.25 | 4.45 | 4.20 | 4.45 | 4.45 | 4.71% | 6,430 |
| Dec 13, 2024 | 4.25 | 4.44 | 3.85 | 4.25 | 4.25 | -10.53% | 23,399 |
| Dec 12, 2024 | 4.93 | 4.93 | 4.75 | 4.75 | 4.75 | -0.71% | 5,718 |
| Dec 11, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Dec 10, 2024 | 5.09 | 5.09 | 4.76 | 4.78 | 4.78 | 0.50% | 883 |
| Dec 9, 2024 | 5.50 | 5.50 | 4.75 | 4.76 | 4.76 | -6.02% | 2,861 |
| Dec 6, 2024 | 5.00 | 5.07 | 4.92 | 5.07 | 5.07 | 2.32% | 464 |
| Dec 5, 2024 | 4.80 | 4.98 | 4.80 | 4.95 | 4.95 | 1.02% | 705 |
| Dec 4, 2024 | 4.90 | 4.90 | 4.75 | 4.90 | 4.90 | 2.94% | 1,133 |
| Dec 3, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.21% | 303 |
| Dec 2, 2024 | 4.50 | 4.90 | 4.50 | 4.75 | 4.75 | 4.63% | 6,905 |
| Nov 29, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -3.40% | 101 |
| Nov 27, 2024 | 4.57 | 4.89 | 4.57 | 4.70 | 4.70 | -3.29% | 848 |
| Nov 26, 2024 | 4.80 | 4.92 | 4.50 | 4.86 | 4.86 | 8.00% | 2,783 |
| Nov 25, 2024 | 4.25 | 4.50 | 4.00 | 4.50 | 4.50 | 4.05% | 13,900 |
| Nov 22, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | 1 |
| Nov 21, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Nov 20, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Nov 19, 2024 | 4.00 | 4.41 | 4.00 | 4.33 | 4.33 | -0.57% | 3,915 |
| Nov 18, 2024 | 4.10 | 4.35 | 4.10 | 4.35 | 4.35 | 8.75% | 2,003 |
| Nov 15, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 136 |
| Nov 14, 2024 | 4.08 | 4.20 | 4.00 | 4.00 | 4.00 | -1.23% | 2,958 |
| Nov 13, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 142 |
| Nov 12, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.25% | 5,462 |
| Nov 11, 2024 | 4.01 | 4.33 | 4.01 | 4.04 | 4.04 | -1.22% | 3,821 |
| Nov 8, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 2.00% | 100 |
| Nov 7, 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -4.52% | 110 |
| Nov 6, 2024 | 4.20 | 4.20 | 4.00 | 4.20 | 4.20 | - | 820 |
| Nov 5, 2024 | 4.20 | 4.21 | 4.19 | 4.20 | 4.20 | - | 2,926 |
| Nov 4, 2024 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 1.94% | 678 |
| Nov 1, 2024 | 4.05 | 4.40 | 4.05 | 4.12 | 4.12 | 0.51% | 4,343 |
| Oct 31, 2024 | 4.25 | 4.41 | 4.00 | 4.10 | 4.10 | -4.67% | 12,391 |
| Oct 30, 2024 | 4.36 | 4.50 | 4.30 | 4.30 | 4.30 | -3.37% | 7,903 |
| Oct 29, 2024 | 4.30 | 4.50 | 4.30 | 4.45 | 4.45 | 1.60% | 721 |
| Oct 28, 2024 | 4.41 | 4.41 | 4.30 | 4.38 | 4.38 | -1.57% | 3,185 |
| Oct 25, 2024 | 4.25 | 4.77 | 4.25 | 4.45 | 4.45 | 11.53% | 5,741 |
| Oct 24, 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 75 |
| Oct 23, 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 2 |
| Oct 22, 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 76 |
| Oct 21, 2024 | 3.90 | 4.11 | 3.80 | 3.99 | 3.99 | 2.31% | 9,399 |
| Oct 18, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 15 |
| Oct 17, 2024 | 3.95 | 3.95 | 3.80 | 3.90 | 3.90 | 2.36% | 2,243 |
| Oct 16, 2024 | 4.22 | 4.22 | 3.81 | 3.81 | 3.81 | -15.33% | 3,030 |
| Oct 15, 2024 | 4.39 | 4.50 | 4.28 | 4.50 | 4.50 | 9.73% | 2,130 |
| Oct 14, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -5.72% | 577 |
| Oct 11, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 129 |
| Oct 10, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 1 |
| Oct 9, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 3.57% | 106 |
| Oct 8, 2024 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 2.44% | 852 |
| Oct 7, 2024 | 4.06 | 4.24 | 3.89 | 4.10 | 4.10 | -5.31% | 4,542 |
| Oct 4, 2024 | 4.20 | 4.33 | 3.82 | 4.33 | 4.33 | -1.59% | 6,701 |
| Oct 3, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.80% | 267 |
| Oct 2, 2024 | 4.30 | 4.30 | 4.25 | 4.28 | 4.28 | -1.61% | 801 |
| Oct 1, 2024 | 4.11 | 4.35 | 4.11 | 4.35 | 4.35 | - | 1,111 |
| Sep 30, 2024 | 4.14 | 4.35 | 4.14 | 4.35 | 4.35 | -3.12% | 698 |
| Sep 27, 2024 | 4.44 | 4.49 | 4.40 | 4.49 | 4.49 | 3.19% | 1,345 |