Natuzzi S.p.A. (NTZ)
NYSE: NTZ · Real-Time Price · USD
2.730
0.00 (0.00%)
Aug 14, 2025, 4:00 PM - Market closed
Natuzzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | 119 |
| Aug 14, 2025 | 2.70 | 2.73 | 2.70 | 2.73 | 2.73 | -1.44% | 210 |
| Aug 13, 2025 | 2.92 | 2.92 | 2.77 | 2.77 | 2.77 | -2.46% | 2,234 |
| Aug 12, 2025 | 3.05 | 3.29 | 2.71 | 2.84 | 2.84 | 0.18% | 11,483 |
| Aug 11, 2025 | 2.65 | 3.00 | 2.65 | 2.84 | 2.84 | 5.78% | 8,511 |
| Aug 8, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.13% | 193 |
| Aug 7, 2025 | 2.98 | 3.00 | 2.51 | 2.65 | 2.65 | -5.36% | 20,432 |
| Aug 6, 2025 | 2.70 | 3.20 | 2.70 | 2.80 | 2.80 | 1.08% | 10,026 |
| Aug 5, 2025 | 2.93 | 3.10 | 2.70 | 2.77 | 2.77 | -3.48% | 6,602 |
| Aug 4, 2025 | 2.60 | 3.52 | 2.58 | 2.87 | 2.87 | 9.54% | 45,980 |
| Aug 1, 2025 | 2.66 | 2.66 | 2.53 | 2.62 | 2.62 | -1.50% | 11,283 |
| Jul 31, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 591 |
| Jul 30, 2025 | 2.79 | 2.83 | 2.66 | 2.66 | 2.66 | -1.48% | 5,126 |
| Jul 29, 2025 | 2.76 | 2.79 | 2.70 | 2.70 | 2.70 | -1.82% | 5,400 |
| Jul 28, 2025 | 2.80 | 2.80 | 2.73 | 2.75 | 2.75 | -3.51% | 8,242 |
| Jul 25, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 40 |
| Jul 24, 2025 | 3.00 | 3.00 | 2.76 | 2.85 | 2.85 | 3.45% | 5,356 |
| Jul 23, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 82 |
| Jul 22, 2025 | 2.69 | 2.76 | 2.55 | 2.76 | 2.76 | 0.18% | 2,138 |
| Jul 21, 2025 | 2.71 | 2.75 | 2.70 | 2.75 | 2.75 | - | 2,988 |
| Jul 18, 2025 | 2.80 | 2.80 | 2.60 | 2.75 | 2.75 | -4.84% | 3,316 |
| Jul 17, 2025 | 2.83 | 2.95 | 2.64 | 2.89 | 2.89 | -0.34% | 5,882 |
| Jul 16, 2025 | 2.53 | 2.90 | 2.53 | 2.90 | 2.90 | 5.45% | 13,586 |
| Jul 15, 2025 | 2.99 | 2.99 | 2.15 | 2.75 | 2.75 | -8.33% | 366,605 |
| Jul 14, 2025 | 3.15 | 3.15 | 2.81 | 3.00 | 3.00 | -7.69% | 4,682 |
| Jul 11, 2025 | 3.25 | 3.25 | 3.04 | 3.25 | 3.25 | 6.56% | 2,045 |
| Jul 10, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.93% | 625 |
| Jul 9, 2025 | 3.07 | 3.32 | 3.07 | 3.11 | 3.11 | -1.58% | 16,614 |
| Jul 8, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 106 |
| Jul 7, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -8.41% | 851 |
| Jul 3, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -3.36% | 721 |
| Jul 2, 2025 | 3.64 | 3.64 | 3.51 | 3.57 | 3.57 | -5.56% | 6,540 |
| Jul 1, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.85% | 412 |
| Jun 30, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 287 |
| Jun 27, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 12 |
| Jun 26, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 1 |
| Jun 25, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 3.12% | 267 |
| Jun 24, 2025 | 3.42 | 3.53 | 3.42 | 3.53 | 3.53 | 7.29% | 1,142 |
| Jun 23, 2025 | 3.25 | 3.53 | 3.25 | 3.29 | 3.29 | -6.27% | 562 |
| Jun 20, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Jun 18, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -2.77% | 204 |
| Jun 17, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | 3 |
| Jun 16, 2025 | 3.57 | 3.61 | 3.51 | 3.61 | 3.61 | -7.67% | 2,866 |
| Jun 13, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -4.63% | 831 |
| Jun 12, 2025 | 4.19 | 4.40 | 4.10 | 4.10 | 4.10 | 3.54% | 2,972 |
| Jun 11, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Jun 10, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.98% | 108 |
| Jun 9, 2025 | 3.86 | 4.04 | 3.68 | 4.04 | 4.04 | -2.65% | 954 |
| Jun 6, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 170 |
| Jun 5, 2025 | 4.32 | 4.34 | 4.15 | 4.15 | 4.15 | -5.25% | 5,370 |