Natuzzi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	1.92	1.92	1.90	1.91	1.91	-9.91%	815
Jun 16, 2026	2.20	2.20	2.12	2.12	2.12	0.95%	424
Jun 15, 2026	2.19	2.19	2.10	2.10	2.10	-5.41%	1,573
Jun 10, 2026	2.31	2.40	2.22	2.22	2.22	-2.63%	2,806
Jun 9, 2026	2.20	2.30	2.20	2.28	2.28	-5.00%	2,400
Jun 5, 2026	2.40	2.40	2.26	2.40	2.40	-	1,635
Jun 4, 2026	2.17	2.40	2.16	2.40	2.40	5.26%	9,296
Jun 2, 2026	2.28	2.28	2.28	2.28	2.28	3.64%	689
Jun 1, 2026	2.20	2.20	2.20	2.20	2.20	0.92%	655
May 29, 2026	2.15	2.34	2.15	2.18	2.18	-7.23%	6,171
May 28, 2026	2.35	2.35	2.35	2.35	2.35	-2.89%	337
May 27, 2026	2.40	2.49	2.39	2.42	2.42	-3.20%	1,764
May 26, 2026	2.51	2.58	2.50	2.50	2.50	-1.57%	1,020
May 22, 2026	2.53	2.75	2.40	2.54	2.54	-0.39%	10,387
May 21, 2026	2.54	2.55	2.40	2.55	2.55	-1.92%	3,478
May 20, 2026	2.68	2.68	2.60	2.60	2.60	-6.81%	3,789
May 19, 2026	2.70	2.85	2.70	2.79	2.79	2.95%	5,194
May 18, 2026	2.78	2.86	2.65	2.71	2.71	-1.81%	3,166
May 15, 2026	2.74	2.84	2.67	2.76	2.76	0.73%	2,132
May 14, 2026	2.95	2.98	2.52	2.74	2.74	-7.12%	10,447
May 13, 2026	2.86	2.95	2.69	2.95	2.95	3.15%	8,116
May 12, 2026	2.89	2.95	2.83	2.86	2.86	-1.04%	2,192
May 11, 2026	3.04	3.06	2.83	2.89	2.89	1.94%	4,020
May 8, 2026	2.84	2.88	2.84	2.84	2.84	-5.50%	2,563
May 7, 2026	2.69	3.10	2.69	3.00	3.00	3.01%	4,390
May 6, 2026	2.91	3.00	2.91	2.91	2.91	-2.93%	3,205
May 5, 2026	2.96	3.00	2.95	3.00	3.00	2.04%	1,501
May 4, 2026	2.91	3.05	2.90	2.94	2.94	0.34%	3,112
May 1, 2026	2.80	3.01	2.80	2.93	2.93	-5.48%	2,312
Apr 30, 2026	2.94	3.10	2.90	3.10	3.10	2.65%	820
Apr 29, 2026	3.03	3.03	2.85	3.02	3.02	-0.33%	2,058
Apr 28, 2026	3.10	3.10	3.03	3.03	3.03	-	993
Apr 27, 2026	2.80	3.04	2.72	3.03	3.03	-0.33%	3,745
Apr 24, 2026	3.15	3.15	3.04	3.04	3.04	-0.98%	2,438
Apr 23, 2026	3.07	3.07	3.07	3.07	3.07	0.66%	465
Apr 22, 2026	2.88	3.10	2.88	3.05	3.05	7.39%	1,261
Apr 21, 2026	2.54	2.84	2.54	2.84	2.84	-0.53%	587
Apr 20, 2026	3.04	3.04	2.86	2.86	2.86	-9.37%	2,895
Apr 16, 2026	2.93	3.15	2.93	3.15	3.15	3.28%	1,385
Apr 15, 2026	2.87	3.18	2.65	3.05	3.05	-2.24%	11,766
Apr 14, 2026	3.16	3.18	2.89	3.12	3.12	-	7,278
Apr 13, 2026	2.87	3.20	2.87	3.12	3.12	8.33%	2,569
Apr 10, 2026	3.09	3.09	2.88	2.88	2.88	-6.80%	1,058
Apr 9, 2026	3.03	3.09	3.03	3.09	3.09	-1.59%	3,711
Apr 8, 2026	3.20	3.20	3.09	3.14	3.14	1.29%	2,089
Apr 7, 2026	2.76	3.19	2.76	3.10	3.10	6.16%	10,281
Apr 6, 2026	2.92	2.92	2.92	2.92	2.92	-4.26%	302
Apr 2, 2026	2.82	3.05	2.82	3.05	3.05	0.99%	741
Apr 1, 2026	3.05	3.05	3.02	3.02	3.02	-0.98%	286
Mar 31, 2026	2.61	3.05	2.61	3.05	3.05	1.67%	7,945