Natuzzi S.p.A. (NTZ)
NYSE: NTZ · Real-Time Price · USD
2.750
-0.250 (-8.33%)
Jul 15, 2025, 4:00 PM - Market closed
Natuzzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 2.99 | 2.99 | 2.15 | 2.75 | 2.75 | -8.33% | 366,605 |
| Jul 14, 2025 | 3.15 | 3.15 | 2.81 | 3.00 | 3.00 | -7.69% | 4,682 |
| Jul 11, 2025 | 3.25 | 3.25 | 3.04 | 3.25 | 3.25 | 6.56% | 2,045 |
| Jul 10, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.93% | 625 |
| Jul 9, 2025 | 3.07 | 3.32 | 3.07 | 3.11 | 3.11 | -1.58% | 16,614 |
| Jul 8, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 106 |
| Jul 7, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -8.41% | 851 |
| Jul 3, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -3.36% | 721 |
| Jul 2, 2025 | 3.64 | 3.64 | 3.51 | 3.57 | 3.57 | -5.56% | 6,540 |
| Jul 1, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.85% | 412 |
| Jun 30, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 287 |
| Jun 27, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 12 |
| Jun 26, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 1 |
| Jun 25, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 3.12% | 267 |
| Jun 24, 2025 | 3.42 | 3.53 | 3.42 | 3.53 | 3.53 | 7.29% | 1,142 |
| Jun 23, 2025 | 3.25 | 3.53 | 3.25 | 3.29 | 3.29 | -6.27% | 562 |
| Jun 20, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Jun 18, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -2.77% | 204 |
| Jun 17, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | 3 |
| Jun 16, 2025 | 3.57 | 3.61 | 3.51 | 3.61 | 3.61 | -7.67% | 2,866 |
| 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 |