Natuzzi S.p.A. (NTZ)
NYSE: NTZ
· Real-Time Price · USD
3.48
0.11 (3.26%)
At close: Sep 05, 2025, 3:18 PM
NTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 9.77% | 935 |
| Sep 3, 2025 | 3.17 | 3.17 | 3.07 | 3.07 | 3.07 | 5.14% | 935 |
| Sep 2, 2025 | 3.00 | 3.04 | 2.77 | 2.92 | 2.92 | -4.89% | 4,800 |
| Aug 29, 2025 | 3.00 | 3.07 | 3.00 | 3.07 | 3.07 | 3.72% | 622 |
| Aug 28, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.00% | 3 |
| Aug 27, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | 2,700 |
| Aug 26, 2025 | 3.24 | 3.24 | 2.70 | 3.00 | 3.00 | -3.54% | 12,400 |
| Aug 25, 2025 | 3.11 | 3.14 | 3.11 | 3.11 | 3.11 | 0.00% | 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% | 500 |
| Aug 20, 2025 | 2.73 | 2.73 | 2.72 | 2.72 | 2.72 | -0.37% | 2,571 |
| Aug 19, 2025 | 2.83 | 2.84 | 2.71 | 2.73 | 2.73 | -4.21% | 2,600 |
| Aug 18, 2025 | 2.72 | 3.24 | 2.72 | 2.85 | 2.85 | 4.40% | 16,100 |
| Aug 15, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.00% | 210 |
| Aug 14, 2025 | 2.70 | 2.73 | 2.70 | 2.73 | 2.73 | -1.44% | 2,234 |
| 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 | 0.00% | 11,500 |
| Aug 11, 2025 | 2.65 | 3.00 | 2.65 | 2.84 | 2.84 | 5.97% | 8,511 |
| Aug 8, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.13% | 200 |
| Aug 7, 2025 | 2.98 | 3.00 | 2.51 | 2.65 | 2.65 | -5.36% | 20,432 |