Natuzzi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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