Natuzzi S.p.A. (NTZ)
NYSE: NTZ · Real-Time Price · USD
3.050
-0.017 (-0.55%)
At close: Mar 3, 2026, 4:00 PM EST
3.050
0.00 (0.00%)
After-hours: Mar 3, 2026, 7:00 PM EST
Natuzzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 2.20 | 2.20 | 2.16 | 2.19 | 2.19 | -4.37% | 16,447 |
| 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 |