Natuzzi S.p.A. (NTZ)
NYSE: NTZ · Real-Time Price · USD
3.000
-0.200 (-6.25%)
Mar 25, 2026, 10:32 AM EDT - Market open
Natuzzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 3.20 | 3.20 | 3.00 | 3.00 | - | -6.25% | 3,560 |
| Mar 24, 2026 | 2.93 | 3.20 | 2.77 | 3.20 | 3.20 | 9.97% | 10,789 |
| Mar 23, 2026 | 2.72 | 2.95 | 2.70 | 2.91 | 2.91 | 8.58% | 5,583 |
| Mar 20, 2026 | 2.85 | 3.02 | 2.68 | 2.68 | 2.68 | -12.42% | 3,886 |
| Mar 19, 2026 | 2.77 | 3.06 | 2.55 | 3.06 | 3.06 | 6.99% | 6,190 |
| Mar 18, 2026 | 2.90 | 3.09 | 2.81 | 2.86 | 2.86 | -11.18% | 21,759 |
| Mar 17, 2026 | 3.12 | 3.22 | 3.05 | 3.22 | 3.22 | 5.50% | 27,167 |
| Mar 16, 2026 | 2.85 | 3.08 | 2.84 | 3.05 | 3.05 | 8.50% | 4,218 |
| Mar 13, 2026 | 2.99 | 3.09 | 2.77 | 2.81 | 2.81 | -7.77% | 3,509 |
| Mar 12, 2026 | 2.62 | 3.05 | 2.62 | 3.05 | 3.05 | 1.67% | 1,861 |
| Mar 11, 2026 | 2.99 | 3.00 | 2.82 | 3.00 | 3.00 | -0.66% | 7,387 |
| Mar 10, 2026 | 3.00 | 3.02 | 2.65 | 3.02 | 3.02 | -6.21% | 13,419 |
| Mar 9, 2026 | 3.20 | 3.22 | 2.76 | 3.22 | 3.22 | 6.27% | 12,901 |
| Mar 6, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 3.41% | 430 |
| Mar 5, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.34% | 239 |
| Mar 4, 2026 | 3.12 | 3.12 | 2.92 | 2.92 | 2.92 | -4.26% | 855 |
| Mar 3, 2026 | 2.75 | 3.12 | 2.75 | 3.05 | 3.05 | -0.55% | 10,396 |
| Mar 2, 2026 | 2.84 | 3.07 | 2.84 | 3.07 | 3.07 | 1.56% | 308 |
| Feb 27, 2026 | 2.81 | 3.22 | 2.81 | 3.02 | 3.02 | -1.63% | 2,660 |
| Feb 26, 2026 | 3.02 | 3.07 | 2.88 | 3.07 | 3.07 | 1.66% | 3,778 |
| Feb 25, 2026 | 3.20 | 3.22 | 2.85 | 3.02 | 3.02 | -1.95% | 8,825 |
| Feb 20, 2026 | 3.10 | 3.22 | 3.08 | 3.08 | 3.08 | -3.75% | 3,279 |
| Feb 17, 2026 | 3.20 | 3.24 | 3.15 | 3.20 | 3.20 | -0.31% | 1,918 |
| Feb 13, 2026 | 3.20 | 3.23 | 3.18 | 3.21 | 3.21 | 2.23% | 6,124 |
| Feb 12, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.32% | 159 |
| Feb 11, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.56% | 214 |
| Feb 10, 2026 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | - | 1,063 |
| Feb 9, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 1.27% | 450 |
| Feb 6, 2026 | 2.88 | 3.16 | 2.87 | 3.16 | 3.16 | 2.60% | 7,044 |
| Feb 5, 2026 | 2.87 | 3.08 | 2.87 | 3.08 | 3.08 | 3.01% | 560 |
| Feb 3, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -5.97% | 439 |
| Feb 2, 2026 | 3.09 | 3.18 | 3.09 | 3.18 | 3.18 | -0.25% | 7,596 |
| Jan 30, 2026 | 2.82 | 3.19 | 2.82 | 3.19 | 3.19 | 8.07% | 2,382 |
| Jan 29, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 2.79% | 327 |
| Jan 28, 2026 | 3.10 | 3.10 | 2.87 | 2.87 | 2.87 | -7.42% | 12,322 |
| Jan 27, 2026 | 3.10 | 3.10 | 3.03 | 3.10 | 3.10 | -0.32% | 10,481 |
| Jan 23, 2026 | 3.02 | 3.11 | 3.02 | 3.11 | 3.11 | 0.32% | 3,267 |
| Jan 22, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.98% | 1,763 |
| Jan 20, 2026 | 3.11 | 3.11 | 3.07 | 3.07 | 3.07 | 1.99% | 3,190 |
| Jan 15, 2026 | 3.06 | 3.06 | 3.01 | 3.01 | 3.01 | -0.33% | 523 |
| Jan 14, 2026 | 3.01 | 3.02 | 3.00 | 3.02 | 3.02 | -4.73% | 2,374 |
| Jan 13, 2026 | 3.00 | 3.38 | 3.00 | 3.17 | 3.17 | 10.84% | 5,065 |
| Jan 12, 2026 | 2.90 | 3.19 | 2.85 | 2.86 | 2.86 | -1.04% | 3,640 |
| Jan 9, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -4.62% | 452 |
| Jan 8, 2026 | 2.85 | 3.30 | 2.84 | 3.03 | 3.03 | 1.00% | 24,132 |
| Jan 7, 2026 | 2.67 | 3.00 | 2.55 | 3.00 | 3.00 | 7.14% | 12,729 |
| Jan 6, 2026 | 2.93 | 3.62 | 2.36 | 2.80 | 2.80 | -3.78% | 110,099 |
| Jan 5, 2026 | 2.68 | 2.91 | 2.64 | 2.91 | 2.91 | 15.94% | 12,598 |
| Jan 2, 2026 | 2.43 | 2.95 | 2.31 | 2.51 | 2.51 | 6.36% | 46,159 |
| Dec 31, 2025 | 2.21 | 2.36 | 2.20 | 2.36 | 2.36 | 7.76% | 4,105 |