Natuzzi S.p.A. (NTZ)
NYSE: NTZ · Real-Time Price · USD
3.040
+0.205 (7.23%)
May 11, 2026, 10:15 AM EDT - Market open
Natuzzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3.02% | 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 | - | 6,841 |
| 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 |
| Mar 30, 2026 | 2.88 | 3.00 | 2.79 | 3.00 | 3.00 | 5.26% | 2,942 |
| Mar 27, 2026 | 3.09 | 3.10 | 2.73 | 2.85 | 2.85 | -7.47% | 18,055 |
| Mar 26, 2026 | 2.79 | 3.10 | 2.78 | 3.08 | 3.08 | 2.67% | 15,344 |
| Mar 25, 2026 | 3.20 | 3.20 | 2.85 | 3.00 | 3.00 | -6.25% | 5,377 |
| Mar 24, 2026 | 2.93 | 3.20 | 2.77 | 3.20 | 3.20 | 9.97% | 10,789 |
| Mar 23, 2026 | 2.72 | 2.95 | 2.70 | 2.91 | 2.91 | 8.58% | 5,583 |
| Mar 20, 2026 | 2.85 | 3.02 | 2.68 | 2.68 | 2.68 | -12.42% | 3,886 |
| Mar 19, 2026 | 2.77 | 3.06 | 2.55 | 3.06 | 3.06 | 6.99% | 6,190 |
| Mar 18, 2026 | 2.90 | 3.09 | 2.81 | 2.86 | 2.86 | -11.18% | 21,759 |
| Mar 17, 2026 | 3.12 | 3.22 | 3.05 | 3.22 | 3.22 | 5.50% | 27,167 |
| Mar 16, 2026 | 2.85 | 3.08 | 2.84 | 3.05 | 3.05 | 8.50% | 4,218 |
| Mar 13, 2026 | 2.99 | 3.09 | 2.77 | 2.81 | 2.81 | -7.77% | 3,509 |
| Mar 12, 2026 | 2.62 | 3.05 | 2.62 | 3.05 | 3.05 | 1.67% | 1,861 |
| Mar 11, 2026 | 2.99 | 3.00 | 2.82 | 3.00 | 3.00 | -0.66% | 7,387 |
| Mar 10, 2026 | 3.00 | 3.02 | 2.65 | 3.02 | 3.02 | -6.21% | 13,419 |
| Mar 9, 2026 | 3.20 | 3.22 | 2.76 | 3.22 | 3.22 | 6.27% | 12,901 |
| Mar 6, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 3.41% | 430 |
| Mar 5, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.34% | 239 |
| Mar 4, 2026 | 3.12 | 3.12 | 2.92 | 2.92 | 2.92 | -4.26% | 855 |
| 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 |