Skip to main content
Natuzzi S.p.A. (NTZ)
NYSE: NTZ · Real-Time Price · USD
1.920
0.00 (0.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Natuzzi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.901.911.871.92--16
Jun 25, 20261.921.921.921.921.921.05%170
Jun 24, 20261.901.901.901.901.90-4.52%191
Jun 23, 20261.991.991.991.991.994.19%372
Jun 22, 20261.921.921.901.911.91-9.91%815
Jun 16, 20262.202.202.122.122.120.95%424
Jun 15, 20262.192.192.102.102.10-5.41%1,573
Jun 10, 20262.312.402.222.222.22-2.63%2,806
Jun 9, 20262.202.302.202.282.28-5.00%2,400
Jun 5, 20262.402.402.262.402.40-1,635
Jun 4, 20262.172.402.162.402.405.26%9,296
Jun 2, 20262.282.282.282.282.283.64%689
Jun 1, 20262.202.202.202.202.200.92%655
May 29, 20262.152.342.152.182.18-7.23%6,171
May 28, 20262.352.352.352.352.35-2.89%337
May 27, 20262.402.492.392.422.42-3.20%1,764
May 26, 20262.512.582.502.502.50-1.57%1,020
May 22, 20262.532.752.402.542.54-0.39%10,387
May 21, 20262.542.552.402.552.55-1.92%3,478
May 20, 20262.682.682.602.602.60-6.81%3,789
May 19, 20262.702.852.702.792.792.95%5,194
May 18, 20262.782.862.652.712.71-1.81%3,166
May 15, 20262.742.842.672.762.760.73%2,132
May 14, 20262.952.982.522.742.74-7.12%10,447
May 13, 20262.862.952.692.952.953.15%8,116
May 12, 20262.892.952.832.862.86-1.04%2,192
May 11, 20263.043.062.832.892.891.94%4,020
May 8, 20262.842.882.842.842.84-5.50%2,563
May 7, 20262.693.102.693.003.003.01%4,390
May 6, 20262.913.002.912.912.91-2.93%3,205
May 5, 20262.963.002.953.003.002.04%1,501
May 4, 20262.913.052.902.942.940.34%3,112
May 1, 20262.803.012.802.932.93-5.48%2,312
Apr 30, 20262.943.102.903.103.102.65%820
Apr 29, 20263.033.032.853.023.02-0.33%2,058
Apr 28, 20263.103.103.033.033.03-993
Apr 27, 20262.803.042.723.033.03-0.33%3,745
Apr 24, 20263.153.153.043.043.04-0.98%2,438
Apr 23, 20263.073.073.073.073.070.66%465
Apr 22, 20262.883.102.883.053.057.39%1,261
Apr 21, 20262.542.842.542.842.84-0.53%587
Apr 20, 20263.043.042.862.862.86-9.37%2,895
Apr 16, 20262.933.152.933.153.153.28%1,385
Apr 15, 20262.873.182.653.053.05-2.24%11,766
Apr 14, 20263.163.182.893.123.12-7,278
Apr 13, 20262.873.202.873.123.128.33%2,569
Apr 10, 20263.093.092.882.882.88-6.80%1,058
Apr 9, 20263.033.093.033.093.09-1.59%3,711
Apr 8, 20263.203.203.093.143.141.29%2,089
Apr 7, 20262.763.192.763.103.106.16%10,281
Apr 6, 20262.922.922.922.922.92-4.26%302
Apr 2, 20262.823.052.823.053.050.99%741
Apr 1, 20263.053.053.023.023.02-0.98%286
Mar 31, 20262.613.052.613.053.051.67%7,945
Mar 30, 20262.883.002.793.003.005.26%2,942
Mar 27, 20263.093.102.732.852.85-7.47%18,055
Mar 26, 20262.793.102.783.083.082.67%15,344
Mar 25, 20263.203.202.853.003.00-6.25%6,657
Mar 24, 20262.933.202.773.203.209.97%11,129
Mar 23, 20262.722.952.702.912.918.58%5,583
Mar 20, 20262.853.022.682.682.68-12.42%3,886
Mar 19, 20262.773.062.553.063.066.99%6,421
Mar 18, 20262.903.092.812.862.86-11.18%21,759
Mar 17, 20263.123.223.053.223.225.52%29,441
Mar 16, 20262.853.082.843.053.058.50%4,218
Mar 13, 20262.993.092.772.812.81-7.79%3,509
Mar 12, 20262.623.052.623.053.051.67%1,861
Mar 11, 20262.993.002.823.003.00-0.66%7,387
Mar 10, 20263.003.022.653.023.02-6.21%13,419
Mar 9, 20263.203.222.763.223.226.27%43,803
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, 20262.843.072.843.073.071.55%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, 20263.093.183.093.183.18-0.24%7,596
Jan 30, 20262.823.192.823.193.198.05%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