Natuzzi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	2.20	2.20	2.20	2.17	-	-5.33%	14,901
Dec 29, 2025	2.39	2.39	2.25	2.29	2.29	-4.18%	8,989
Dec 26, 2025	2.35	2.57	2.34	2.39	2.39	-5.16%	15,620
Dec 24, 2025	2.70	2.88	2.45	2.52	2.52	0.80%	13,427
Dec 23, 2025	2.31	2.73	2.25	2.50	2.50	8.65%	14,593
Dec 22, 2025	2.30	2.31	2.24	2.30	2.30	2.27%	44,308
Dec 19, 2025	2.25	2.25	2.25	2.25	2.25	-3.43%	355
Dec 18, 2025	2.33	2.41	2.33	2.33	2.33	-5.28%	6,222
Dec 17, 2025	2.60	2.69	2.36	2.46	2.46	2.71%	23,592
Dec 16, 2025	2.48	2.48	2.34	2.40	2.40	-4.20%	3,240
Dec 15, 2025	2.33	2.58	2.17	2.50	2.50	6.52%	12,193
Dec 11, 2025	2.20	2.35	2.20	2.35	2.35	-6.12%	3,010
Dec 10, 2025	2.65	2.65	2.50	2.50	2.50	-0.40%	1,576
Dec 9, 2025	2.50	2.51	2.50	2.51	2.51	-7.04%	2,459
Dec 8, 2025	2.70	2.70	2.70	2.70	2.70	-	255
Dec 5, 2025	2.50	2.70	2.50	2.70	2.70	1.89%	4,101
Dec 4, 2025	2.56	2.66	2.51	2.65	2.65	-1.85%	4,236
Dec 3, 2025	2.63	2.75	2.42	2.70	2.70	3.85%	11,019
Dec 2, 2025	2.30	2.60	2.27	2.60	2.60	14.54%	4,626
Dec 1, 2025	2.67	2.67	2.27	2.27	2.27	-14.66%	1,584
Nov 28, 2025	2.29	2.82	2.29	2.66	2.66	10.28%	5,035
Nov 26, 2025	2.53	2.53	2.41	2.41	2.41	-1.95%	601
Nov 25, 2025	2.39	2.53	2.37	2.46	2.46	-3.15%	2,162
Nov 24, 2025	2.40	3.09	2.28	2.54	2.54	7.63%	31,312
Nov 21, 2025	2.49	2.49	2.33	2.36	2.36	-9.92%	555
Nov 20, 2025	2.78	2.78	2.62	2.62	2.62	-	2,502
Nov 19, 2025	3.01	3.03	2.62	2.62	2.62	-1.87%	4,061
Nov 17, 2025	2.67	2.67	2.67	2.67	2.67	-	961
Nov 14, 2025	2.67	2.67	2.67	2.67	2.67	-	241
Nov 13, 2025	2.67	2.67	2.67	2.67	2.67	-1.48%	248
Nov 12, 2025	2.71	2.71	2.71	2.71	2.71	0.74%	719
Nov 10, 2025	2.83	2.83	2.69	2.69	2.69	0.75%	796
Nov 7, 2025	2.83	2.83	2.61	2.67	2.67	-2.91%	11,432
Nov 6, 2025	2.85	3.15	2.74	2.75	2.75	-8.33%	4,886
Nov 5, 2025	2.88	3.03	2.88	3.00	3.00	3.45%	1,653
Nov 3, 2025	3.06	3.06	2.90	2.90	2.90	-6.45%	1,859
Oct 31, 2025	3.10	3.10	3.10	3.10	3.10	-	1,085
Oct 29, 2025	3.10	3.10	3.10	3.10	3.10	-4.62%	1,166
Oct 27, 2025	3.24	3.25	3.24	3.25	3.25	-	711
Oct 24, 2025	3.41	3.41	3.05	3.25	3.25	-1.81%	4,148
Oct 23, 2025	3.05	3.31	3.05	3.31	3.31	9.60%	519
Oct 22, 2025	2.99	3.02	2.99	3.02	3.02	-5.63%	292
Oct 21, 2025	3.27	3.27	2.96	3.20	3.20	-0.93%	6,726
Oct 20, 2025	3.15	3.23	2.89	3.23	3.23	2.22%	4,566
Oct 17, 2025	2.77	3.16	2.77	3.16	3.16	7.12%	9,122
Oct 16, 2025	2.76	2.95	2.76	2.95	2.95	7.66%	713
Oct 15, 2025	2.82	2.85	2.74	2.74	2.74	0.74%	1,256
Oct 14, 2025	2.72	2.72	2.70	2.72	2.72	-2.86%	959
Oct 13, 2025	2.80	2.80	2.80	2.80	2.80	-	791
Oct 10, 2025	2.90	2.90	2.80	2.80	2.80	-2.10%	709