Natuzzi S.p.A. (NTZ)
NYSE: NTZ · Real-Time Price · USD
2.280
+0.080 (3.64%)
Jun 2, 2026, 11:32 AM EDT - Market open
Natuzzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 6,657 |
| Mar 24, 2026 | 2.93 | 3.20 | 2.77 | 3.20 | 3.20 | 9.97% | 11,129 |
| 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% | 6,421 |