Natuzzi S.p.A. (NTZ)
NYSE: NTZ · Real-Time Price · USD
1.150
-0.060 (-4.96%)
Aug 21, 2026, 4:00 PM EDT - Market closed
Natuzzi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.34 | 1.34 | 1.08 | 1.15 | 1.15 | -4.96% | 6,235 |
| Aug 20, 2026 | 1.29 | 1.29 | 1.21 | 1.21 | 1.21 | -4.72% | 7,071 |
| Aug 19, 2026 | 1.24 | 1.30 | 1.23 | 1.27 | 1.27 | 3.25% | 3,161 |
| Aug 18, 2026 | 1.33 | 1.33 | 1.23 | 1.23 | 1.23 | -8.89% | 686 |
| Aug 17, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 0.75% | 954 |
| Aug 14, 2026 | 1.33 | 1.34 | 1.30 | 1.34 | 1.34 | 1.42% | 2,615 |
| Aug 13, 2026 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | -2.10% | 970 |
| Aug 12, 2026 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | 3.82% | 2,896 |
| Aug 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | 344 |
| Aug 10, 2026 | 1.61 | 1.61 | 1.29 | 1.34 | 1.34 | 1.52% | 3,414 |
| Aug 7, 2026 | 1.39 | 1.39 | 1.14 | 1.32 | 1.32 | -1.49% | 21,028 |
| Aug 5, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 0.75% | 354 |
| Aug 4, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 3.10% | 572 |
| Aug 3, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 5.74% | 512 |
| Jul 31, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 1,439 |
| Jul 30, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -8.89% | 2,661 |
| Jul 29, 2026 | 1.22 | 1.39 | 1.22 | 1.35 | 1.35 | -2.53% | 1,037 |
| Jul 27, 2026 | 1.43 | 1.45 | 1.39 | 1.39 | 1.39 | -2.46% | 1,938 |
| Jul 24, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | -1.39% | 867 |
| Jul 23, 2026 | 1.40 | 1.50 | 1.40 | 1.44 | 1.44 | -1.37% | 3,180 |
| Jul 22, 2026 | 1.55 | 1.69 | 1.30 | 1.46 | 1.46 | -5.81% | 17,878 |
| Jul 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | 214 |
| Jul 20, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 474 |
| Jul 17, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | -4.29% | 2,231 |
| Jul 16, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | 625 |
| Jul 14, 2026 | 1.60 | 1.68 | 1.60 | 1.64 | 1.64 | 4.46% | 5,650 |
| Jul 13, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | 0.64% | 434 |
| Jul 10, 2026 | 1.55 | 1.60 | 1.54 | 1.56 | 1.56 | 3.31% | 22,044 |
| Jul 9, 2026 | 1.60 | 1.60 | 1.50 | 1.51 | 1.51 | -9.04% | 326 |
| Jul 8, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -2.92% | 395 |
| Jul 7, 2026 | 1.85 | 1.85 | 1.71 | 1.71 | 1.71 | 5.56% | 1,567 |
| Jul 6, 2026 | 1.84 | 1.95 | 1.61 | 1.62 | 1.62 | -12.90% | 11,642 |
| Jul 2, 2026 | 1.95 | 1.95 | 1.86 | 1.86 | 1.86 | -7.00% | 672 |
| Jul 1, 2026 | 1.85 | 2.00 | 1.85 | 2.00 | 2.00 | 8.11% | 5,617 |
| Jun 30, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -3.65% | 247 |
| Jun 25, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | 170 |
| Jun 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.52% | 191 |
| Jun 23, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 4.19% | 372 |
| 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 |