Natuzzi S.p.A. (NTZ)
NYSE: NTZ · Real-Time Price · USD
3.910
-0.190 (-4.63%)
Jun 13, 2025, 4:00 PM - Market closed
Natuzzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -4.63% | 831 |
| Jun 12, 2025 | 4.19 | 4.40 | 4.10 | 4.10 | 4.10 | 3.54% | 2,972 |
| Jun 11, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Jun 10, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.98% | 108 |
| Jun 9, 2025 | 3.86 | 4.04 | 3.68 | 4.04 | 4.04 | -2.65% | 954 |
| Jun 6, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 170 |
| Jun 5, 2025 | 4.32 | 4.34 | 4.15 | 4.15 | 4.15 | -5.25% | 5,370 |
| Jun 4, 2025 | 4.37 | 4.46 | 4.37 | 4.38 | 4.38 | 1.96% | 7,549 |
| Jun 3, 2025 | 4.43 | 4.43 | 4.30 | 4.30 | 4.30 | -1.24% | 2,240 |
| Jun 2, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.64% | 297 |
| May 30, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.15% | 3,098 |
| May 29, 2025 | 4.32 | 4.32 | 4.19 | 4.19 | 4.19 | 1.70% | 9,356 |
| May 28, 2025 | 3.64 | 4.12 | 3.64 | 4.12 | 4.12 | 16.38% | 4,666 |
| May 27, 2025 | 3.21 | 3.76 | 3.21 | 3.54 | 3.54 | 8.92% | 34,243 |
| May 23, 2025 | 3.07 | 3.25 | 3.07 | 3.25 | 3.25 | 3.50% | 4,385 |
| May 22, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -7.65% | 310 |
| May 21, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.49% | 379 |
| May 20, 2025 | 3.50 | 3.50 | 3.27 | 3.35 | 3.35 | -4.29% | 6,173 |
| May 19, 2025 | 3.60 | 3.60 | 3.44 | 3.50 | 3.50 | 2.34% | 7,270 |
| May 16, 2025 | 3.58 | 3.75 | 3.40 | 3.42 | 3.42 | -2.29% | 4,145 |
| May 15, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,572 |
| May 14, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -4.63% | 3,091 |
| May 13, 2025 | 3.74 | 3.80 | 3.50 | 3.67 | 3.67 | -1.50% | 5,738 |
| May 12, 2025 | 3.60 | 3.74 | 3.60 | 3.73 | 3.73 | 0.70% | 1,691 |
| May 9, 2025 | 3.72 | 3.73 | 3.60 | 3.70 | 3.70 | 0.27% | 3,914 |
| May 8, 2025 | 3.90 | 4.35 | 3.61 | 3.69 | 3.69 | -3.15% | 16,367 |
| May 7, 2025 | 3.90 | 3.90 | 3.64 | 3.81 | 3.81 | -1.01% | 7,102 |
| May 6, 2025 | 3.72 | 3.85 | 3.72 | 3.85 | 3.85 | -0.03% | 2,678 |
| May 5, 2025 | 3.93 | 4.03 | 3.72 | 3.85 | 3.85 | -3.75% | 7,371 |
| May 2, 2025 | 4.13 | 4.13 | 3.85 | 4.00 | 4.00 | -2.91% | 2,088 |
| May 1, 2025 | 4.27 | 4.27 | 4.03 | 4.12 | 4.12 | 1.85% | 3,305 |
| Apr 30, 2025 | 4.15 | 4.31 | 4.02 | 4.05 | 4.05 | -9.10% | 2,356 |
| Apr 29, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 792 |
| Apr 28, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 2.77% | 194 |
| Apr 25, 2025 | 4.45 | 4.47 | 4.20 | 4.33 | 4.33 | -3.56% | 5,089 |
| Apr 24, 2025 | 3.81 | 5.00 | 3.81 | 4.49 | 4.49 | 13.67% | 36,439 |
| Apr 23, 2025 | 4.00 | 4.15 | 3.80 | 3.95 | 3.95 | -1.50% | 6,088 |
| Apr 22, 2025 | 4.27 | 4.31 | 4.00 | 4.01 | 4.01 | -1.23% | 3,626 |
| Apr 21, 2025 | 4.00 | 4.11 | 4.00 | 4.06 | 4.06 | 0.74% | 3,413 |
| Apr 17, 2025 | 4.49 | 4.49 | 3.95 | 4.03 | 4.03 | -1.23% | 3,222 |
| Apr 16, 2025 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | 1.75% | 416 |
| Apr 15, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -4.07% | 357 |
| Apr 14, 2025 | 4.20 | 4.55 | 4.13 | 4.18 | 4.18 | - | 2,749 |
| Apr 11, 2025 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -3.91% | 1,946 |
| Apr 10, 2025 | 4.24 | 4.35 | 4.24 | 4.35 | 4.35 | -2.47% | 569 |
| Apr 9, 2025 | 3.98 | 4.64 | 3.90 | 4.46 | 4.46 | 14.36% | 11,571 |
| Apr 8, 2025 | 4.54 | 4.97 | 3.90 | 3.90 | 3.90 | -9.30% | 12,445 |
| Apr 7, 2025 | 3.86 | 4.84 | 3.86 | 4.30 | 4.30 | 11.40% | 77,584 |
| Apr 4, 2025 | 4.50 | 4.55 | 3.86 | 3.86 | 3.86 | -14.22% | 3,441 |
| Apr 3, 2025 | 5.45 | 5.45 | 4.45 | 4.50 | 4.50 | -9.46% | 19,860 |