Natuzzi S.p.A. (NTZ)
NYSE: NTZ · Real-Time Price · USD
2.700
+0.050 (1.89%)
Dec 5, 2025, 4:00 PM EST - Market closed
Natuzzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.50 | 2.70 | 2.50 | 2.70 | 2.70 | 1.89% | 4,101 |
| Dec 4, 2025 | 2.56 | 2.66 | 2.51 | 2.65 | 2.65 | -1.85% | 4,236 |
| Dec 3, 2025 | 2.63 | 2.75 | 2.42 | 2.70 | 2.70 | 3.85% | 11,019 |
| Dec 2, 2025 | 2.30 | 2.60 | 2.27 | 2.60 | 2.60 | 14.54% | 4,626 |
| Dec 1, 2025 | 2.67 | 2.67 | 2.27 | 2.27 | 2.27 | -14.66% | 1,584 |
| Nov 28, 2025 | 2.29 | 2.82 | 2.29 | 2.66 | 2.66 | 10.28% | 5,035 |
| Nov 26, 2025 | 2.53 | 2.53 | 2.41 | 2.41 | 2.41 | -1.95% | 601 |
| Nov 25, 2025 | 2.39 | 2.53 | 2.37 | 2.46 | 2.46 | -3.15% | 2,162 |
| Nov 24, 2025 | 2.40 | 3.09 | 2.28 | 2.54 | 2.54 | 7.63% | 31,312 |
| Nov 21, 2025 | 2.49 | 2.49 | 2.33 | 2.36 | 2.36 | -9.92% | 555 |
| Nov 20, 2025 | 2.78 | 2.78 | 2.62 | 2.62 | 2.62 | - | 2,502 |
| Nov 19, 2025 | 3.01 | 3.03 | 2.62 | 2.62 | 2.62 | -1.87% | 4,061 |
| Nov 17, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | 961 |
| Nov 14, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | 241 |
| Nov 13, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -1.48% | 248 |
| Nov 12, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.74% | 719 |
| Nov 10, 2025 | 2.83 | 2.83 | 2.69 | 2.69 | 2.69 | 0.75% | 796 |
| Nov 7, 2025 | 2.83 | 2.83 | 2.61 | 2.67 | 2.67 | -2.91% | 11,432 |
| Nov 6, 2025 | 2.85 | 3.15 | 2.74 | 2.75 | 2.75 | -8.33% | 4,886 |
| Nov 5, 2025 | 2.88 | 3.03 | 2.88 | 3.00 | 3.00 | 3.45% | 1,653 |
| Nov 3, 2025 | 3.06 | 3.06 | 2.90 | 2.90 | 2.90 | -6.45% | 1,859 |
| Oct 31, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1,085 |
| Oct 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.62% | 1,166 |
| Oct 27, 2025 | 3.24 | 3.25 | 3.24 | 3.25 | 3.25 | - | 711 |
| Oct 24, 2025 | 3.41 | 3.41 | 3.05 | 3.25 | 3.25 | -1.81% | 4,148 |
| Oct 23, 2025 | 3.05 | 3.31 | 3.05 | 3.31 | 3.31 | 9.60% | 519 |
| Oct 22, 2025 | 2.99 | 3.02 | 2.99 | 3.02 | 3.02 | -5.63% | 292 |
| Oct 21, 2025 | 3.27 | 3.27 | 2.96 | 3.20 | 3.20 | -0.93% | 6,726 |
| Oct 20, 2025 | 3.15 | 3.23 | 2.89 | 3.23 | 3.23 | 2.22% | 4,566 |
| Oct 17, 2025 | 2.77 | 3.16 | 2.77 | 3.16 | 3.16 | 7.12% | 9,122 |
| Oct 16, 2025 | 2.76 | 2.95 | 2.76 | 2.95 | 2.95 | 7.66% | 713 |
| Oct 15, 2025 | 2.82 | 2.85 | 2.74 | 2.74 | 2.74 | 0.74% | 1,256 |
| Oct 14, 2025 | 2.72 | 2.72 | 2.70 | 2.72 | 2.72 | -2.86% | 959 |
| Oct 13, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 791 |
| Oct 10, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -2.10% | 709 |
| Oct 9, 2025 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | -0.35% | 501 |
| Oct 8, 2025 | 2.92 | 2.92 | 2.87 | 2.87 | 2.87 | 2.50% | 2,927 |
| Oct 7, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.75% | 347 |
| Oct 6, 2025 | 2.91 | 2.91 | 2.85 | 2.85 | 2.85 | -8.06% | 2,325 |
| Oct 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.73% | 269 |
| Sep 30, 2025 | 3.05 | 3.22 | 3.05 | 3.22 | 3.22 | -3.59% | 1,239 |
| Sep 29, 2025 | 3.39 | 3.40 | 3.22 | 3.34 | 3.34 | -1.18% | 2,772 |
| Sep 24, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -5.32% | 1,392 |
| Sep 23, 2025 | 3.50 | 3.57 | 3.50 | 3.57 | 3.57 | 1.56% | 2,463 |
| Sep 19, 2025 | 3.38 | 3.62 | 3.38 | 3.52 | 3.52 | -2.90% | 2,077 |
| Sep 18, 2025 | 3.43 | 3.62 | 3.21 | 3.62 | 3.62 | -1.63% | 4,809 |
| Sep 17, 2025 | 3.95 | 3.95 | 3.68 | 3.68 | 3.68 | -3.16% | 1,111 |
| Sep 16, 2025 | 3.81 | 3.84 | 3.80 | 3.80 | 3.80 | - | 1,213 |
| Sep 15, 2025 | 3.80 | 3.81 | 3.80 | 3.80 | 3.80 | -5.00% | 4,174 |
| Sep 12, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | 2.04% | 1,654 |
| Sep 11, 2025 | 3.31 | 4.06 | 3.31 | 3.92 | 3.92 | 13.62% | 13,084 |
| Sep 10, 2025 | 2.94 | 3.45 | 2.94 | 3.45 | 3.45 | -1.15% | 894 |
| Sep 8, 2025 | 3.50 | 3.50 | 3.48 | 3.49 | 3.49 | 0.29% | 2,978 |
| Sep 5, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 3.26% | 676 |
| Sep 4, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 9.70% | 396 |
| Sep 3, 2025 | 3.17 | 3.17 | 3.07 | 3.07 | 3.07 | 5.39% | 935 |
| Sep 2, 2025 | 3.00 | 3.04 | 2.77 | 2.92 | 2.92 | -5.05% | 4,771 |
| Aug 29, 2025 | 3.00 | 3.07 | 3.00 | 3.07 | 3.07 | 3.65% | 622 |
| Aug 27, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.27% | 2,686 |
| Aug 26, 2025 | 3.24 | 3.24 | 2.70 | 3.00 | 3.00 | -3.54% | 12,357 |
| Aug 25, 2025 | 3.11 | 3.14 | 3.11 | 3.11 | 3.11 | - | 1,137 |
| Aug 22, 2025 | 2.99 | 3.20 | 2.88 | 3.11 | 3.11 | 15.19% | 3,316 |
| Aug 21, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | -0.74% | 451 |
| Aug 20, 2025 | 2.73 | 2.73 | 2.72 | 2.72 | 2.72 | -0.37% | 1,046 |
| Aug 19, 2025 | 2.83 | 2.84 | 2.71 | 2.73 | 2.73 | -4.21% | 2,571 |
| Aug 18, 2025 | 2.72 | 3.24 | 2.72 | 2.85 | 2.85 | 4.40% | 16,071 |
| 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 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 24, 2025 | 3.00 | 3.00 | 2.76 | 2.85 | 2.85 | 3.45% | 5,356 |
| 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 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 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 18, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -2.77% | 204 |
| 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 |