Skip to main content
Natuzzi S.p.A. (NTZ)
NYSE: NTZ · Real-Time Price · USD
3.050
+0.020 (0.66%)
Mar 9, 2026, 11:15 AM EDT - Market open

Natuzzi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263.203.202.763.05-0.66%5,195
Mar 6, 20263.033.033.033.033.033.41%430
Mar 5, 20262.932.932.932.932.930.34%239
Mar 4, 20263.123.122.922.922.92-4.26%855
Mar 3, 20262.753.122.753.053.05-0.55%10,396
Mar 2, 20262.843.072.843.073.071.56%308
Feb 27, 20262.813.222.813.023.02-1.63%2,660
Feb 26, 20263.023.072.883.073.071.66%3,778
Feb 25, 20263.203.222.853.023.02-1.95%8,825
Feb 20, 20263.103.223.083.083.08-3.75%3,279
Feb 17, 20263.203.243.153.203.20-0.31%1,918
Feb 13, 20263.203.233.183.213.212.23%6,124
Feb 12, 20263.143.143.143.143.14-0.32%159
Feb 11, 20263.153.153.153.153.15-1.56%214
Feb 10, 20263.153.203.153.203.20-1,063
Feb 9, 20263.163.203.163.203.201.27%450
Feb 6, 20262.883.162.873.163.162.60%7,044
Feb 5, 20262.873.082.873.083.083.01%560
Feb 3, 20262.992.992.992.992.99-5.97%439
Feb 2, 20263.093.183.093.183.18-0.25%7,596
Jan 30, 20262.823.192.823.193.198.07%2,382
Jan 29, 20262.952.952.952.952.952.79%327
Jan 28, 20263.103.102.872.872.87-7.42%12,322
Jan 27, 20263.103.103.033.103.10-0.32%10,481
Jan 23, 20263.023.113.023.113.110.32%3,267
Jan 22, 20263.103.103.103.103.100.98%1,763
Jan 20, 20263.113.113.073.073.071.99%3,190
Jan 15, 20263.063.063.013.013.01-0.33%523
Jan 14, 20263.013.023.003.023.02-4.73%2,374
Jan 13, 20263.003.383.003.173.1710.84%5,065
Jan 12, 20262.903.192.852.862.86-1.04%3,640
Jan 9, 20262.892.892.892.892.89-4.62%452
Jan 8, 20262.853.302.843.033.031.00%24,132
Jan 7, 20262.673.002.553.003.007.14%12,729
Jan 6, 20262.933.622.362.802.80-3.78%110,099
Jan 5, 20262.682.912.642.912.9115.94%12,598
Jan 2, 20262.432.952.312.512.516.36%46,159
Dec 31, 20252.212.362.202.362.367.76%4,105
Dec 30, 20252.202.202.162.192.19-4.37%16,447
Dec 29, 20252.392.392.252.292.29-4.18%8,989
Dec 26, 20252.352.572.342.392.39-5.16%15,620
Dec 24, 20252.702.882.452.522.520.80%13,427
Dec 23, 20252.312.732.252.502.508.65%14,593
Dec 22, 20252.302.312.242.302.302.27%44,308
Dec 19, 20252.252.252.252.252.25-3.43%355
Dec 18, 20252.332.412.332.332.33-5.28%6,222
Dec 17, 20252.602.692.362.462.462.71%23,592
Dec 16, 20252.482.482.342.402.40-4.20%3,240
Dec 15, 20252.332.582.172.502.506.52%12,193
Dec 11, 20252.202.352.202.352.35-6.12%3,010
Dec 10, 20252.652.652.502.502.50-0.40%1,576
Dec 9, 20252.502.512.502.512.51-7.04%2,459
Dec 8, 20252.702.702.702.702.70-255
Dec 5, 20252.502.702.502.702.701.89%4,101
Dec 4, 20252.562.662.512.652.65-1.85%4,236
Dec 3, 20252.632.752.422.702.703.85%11,019
Dec 2, 20252.302.602.272.602.6014.54%4,626
Dec 1, 20252.672.672.272.272.27-14.66%1,584
Nov 28, 20252.292.822.292.662.6610.28%5,035
Nov 26, 20252.532.532.412.412.41-1.95%601
Nov 25, 20252.392.532.372.462.46-3.15%2,162
Nov 24, 20252.403.092.282.542.547.63%31,312
Nov 21, 20252.492.492.332.362.36-9.92%555
Nov 20, 20252.782.782.622.622.62-2,502
Nov 19, 20253.013.032.622.622.62-1.87%4,061
Nov 17, 20252.672.672.672.672.67-961
Nov 14, 20252.672.672.672.672.67-241
Nov 13, 20252.672.672.672.672.67-1.48%248
Nov 12, 20252.712.712.712.712.710.74%719
Nov 10, 20252.832.832.692.692.690.75%796
Nov 7, 20252.832.832.612.672.67-2.91%11,432
Nov 6, 20252.853.152.742.752.75-8.33%4,886
Nov 5, 20252.883.032.883.003.003.45%1,653
Nov 3, 20253.063.062.902.902.90-6.45%1,859
Oct 31, 20253.103.103.103.103.10-1,085
Oct 29, 20253.103.103.103.103.10-4.62%1,166
Oct 27, 20253.243.253.243.253.25-711
Oct 24, 20253.413.413.053.253.25-1.81%4,148
Oct 23, 20253.053.313.053.313.319.60%519
Oct 22, 20252.993.022.993.023.02-5.63%292
Oct 21, 20253.273.272.963.203.20-0.93%6,726
Oct 20, 20253.153.232.893.233.232.22%4,566
Oct 17, 20252.773.162.773.163.167.12%9,122
Oct 16, 20252.762.952.762.952.957.66%713
Oct 15, 20252.822.852.742.742.740.74%1,256
Oct 14, 20252.722.722.702.722.72-2.86%959
Oct 13, 20252.802.802.802.802.80-791
Oct 10, 20252.902.902.802.802.80-2.10%709
Oct 9, 20252.802.862.802.862.86-0.35%501
Oct 8, 20252.922.922.872.872.872.50%2,927
Oct 7, 20252.802.802.802.802.80-1.75%347
Oct 6, 20252.912.912.852.852.85-8.06%2,325
Oct 3, 20253.103.103.103.103.10-3.73%269
Sep 30, 20253.053.223.053.223.22-3.59%1,239
Sep 29, 20253.393.403.223.343.34-1.18%2,772
Sep 24, 20253.383.383.383.383.38-5.32%1,392
Sep 23, 20253.503.573.503.573.571.56%2,463
Sep 19, 20253.383.623.383.523.52-2.90%2,077
Sep 18, 20253.433.623.213.623.62-1.63%4,809
Sep 17, 20253.953.953.683.683.68-3.16%1,111