Natuzzi S.p.A. (NTZ)
NYSE: NTZ · Real-Time Price · USD
3.490
0.00 (0.00%)
Sep 9, 2025, 4:00 PM - Market closed
Natuzzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | -0.74% | 451 |
| Aug 20, 2025 | 2.73 | 2.73 | 2.72 | 2.72 | 2.72 | -0.37% | 1,046 |
| Aug 19, 2025 | 2.83 | 2.84 | 2.71 | 2.73 | 2.73 | -4.21% | 2,571 |
| Aug 18, 2025 | 2.72 | 3.24 | 2.72 | 2.85 | 2.85 | 4.40% | 16,071 |
| Aug 15, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | 119 |
| Aug 14, 2025 | 2.70 | 2.73 | 2.70 | 2.73 | 2.73 | -1.44% | 210 |
| Aug 13, 2025 | 2.92 | 2.92 | 2.77 | 2.77 | 2.77 | -2.46% | 2,234 |
| Aug 12, 2025 | 3.05 | 3.29 | 2.71 | 2.84 | 2.84 | 0.18% | 11,483 |
| Aug 11, 2025 | 2.65 | 3.00 | 2.65 | 2.84 | 2.84 | 5.78% | 8,511 |
| Aug 8, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.13% | 193 |
| Aug 7, 2025 | 2.98 | 3.00 | 2.51 | 2.65 | 2.65 | -5.36% | 20,432 |
| Aug 6, 2025 | 2.70 | 3.20 | 2.70 | 2.80 | 2.80 | 1.08% | 10,026 |
| Aug 5, 2025 | 2.93 | 3.10 | 2.70 | 2.77 | 2.77 | -3.48% | 6,602 |
| Aug 4, 2025 | 2.60 | 3.52 | 2.58 | 2.87 | 2.87 | 9.54% | 45,980 |
| Aug 1, 2025 | 2.66 | 2.66 | 2.53 | 2.62 | 2.62 | -1.50% | 11,283 |
| Jul 31, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 591 |
| Jul 30, 2025 | 2.79 | 2.83 | 2.66 | 2.66 | 2.66 | -1.48% | 5,126 |
| Jul 29, 2025 | 2.76 | 2.79 | 2.70 | 2.70 | 2.70 | -1.82% | 5,400 |
| Jul 28, 2025 | 2.80 | 2.80 | 2.73 | 2.75 | 2.75 | -3.51% | 8,242 |
| Jul 25, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 40 |
| Jul 24, 2025 | 3.00 | 3.00 | 2.76 | 2.85 | 2.85 | 3.45% | 5,356 |
| Jul 23, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 82 |
| Jul 22, 2025 | 2.69 | 2.76 | 2.55 | 2.76 | 2.76 | 0.18% | 2,138 |
| Jul 21, 2025 | 2.71 | 2.75 | 2.70 | 2.75 | 2.75 | - | 2,988 |
| Jul 18, 2025 | 2.80 | 2.80 | 2.60 | 2.75 | 2.75 | -4.84% | 3,316 |
| Jul 17, 2025 | 2.83 | 2.95 | 2.64 | 2.89 | 2.89 | -0.34% | 5,882 |
| Jul 16, 2025 | 2.53 | 2.90 | 2.53 | 2.90 | 2.90 | 5.45% | 13,586 |
| Jul 15, 2025 | 2.99 | 2.99 | 2.15 | 2.75 | 2.75 | -8.33% | 366,605 |
| Jul 14, 2025 | 3.15 | 3.15 | 2.81 | 3.00 | 3.00 | -7.69% | 4,682 |
| Jul 11, 2025 | 3.25 | 3.25 | 3.04 | 3.25 | 3.25 | 6.56% | 2,045 |
| Jul 10, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.93% | 625 |
| Jul 9, 2025 | 3.07 | 3.32 | 3.07 | 3.11 | 3.11 | -1.58% | 16,614 |
| Jul 8, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 106 |
| Jul 7, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -8.41% | 851 |
| Jul 3, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -3.36% | 721 |
| Jul 2, 2025 | 3.64 | 3.64 | 3.51 | 3.57 | 3.57 | -5.56% | 6,540 |
| Jul 1, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.85% | 412 |
| Jun 30, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 287 |