Natuzzi S.p.A. (NTZ)
NYSE: NTZ · Real-Time Price · USD
4.910
0.00 (0.00%)
Mar 26, 2025, 3:58 PM EDT - Market closed
Natuzzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |