Natuzzi S.p.A. (NTZ)
4.91
0.00 (0.00%)
At close: Mar 31, 2025, 10:59 AM
Natuzzi S.p.A. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 0.00 | 0.00% | 12 |
| Mar 26, 2025 | 4.89 | 5.20 | 4.89 | 4.91 | 0.01 | 0.20% | 1,500 |
| Mar 25, 2025 | 4.90 | 5.10 | 4.60 | 4.90 | 0.17 | 3.59% | 1,801 |
| Mar 24, 2025 | 4.39 | 4.74 | 4.39 | 4.73 | -0.06 | -1.25% | 500 |
| Mar 21, 2025 | 4.70 | 4.81 | 4.70 | 4.79 | 0.10 | 2.13% | 600 |
| Mar 20, 2025 | 4.50 | 4.69 | 4.50 | 4.69 | 0.14 | 3.08% | 415 |
| Mar 19, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 0.00 | 0.00% | 0 |
| Mar 18, 2025 | 4.39 | 4.55 | 4.24 | 4.55 | 0.05 | 1.11% | 6,600 |
| Mar 17, 2025 | 4.63 | 4.63 | 4.31 | 4.50 | -0.07 | -1.53% | 847 |
| Mar 14, 2025 | 4.75 | 4.75 | 4.57 | 4.57 | -0.08 | -1.72% | 300 |
| Mar 13, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 0.00 | 0.00% | 0 |
| Mar 12, 2025 | 4.75 | 4.75 | 4.58 | 4.65 | 0.08 | 1.75% | 3,100 |
| Mar 11, 2025 | 4.75 | 4.75 | 4.57 | 4.57 | -0.19 | -3.99% | 3,700 |
| Mar 10, 2025 | 4.75 | 4.76 | 4.75 | 4.76 | 0.01 | 0.21% | 1,100 |
| Mar 7, 2025 | 4.75 | 4.77 | 4.75 | 4.75 | 0.00 | 0.00% | 65,200 |
| Mar 6, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 0.00 | 0.00% | 547 |
| Mar 5, 2025 | 4.80 | 4.80 | 4.75 | 4.75 | -0.18 | -3.65% | 1,500 |
| Mar 4, 2025 | 4.75 | 4.93 | 4.75 | 4.93 | 0.13 | 2.71% | 23,612 |
| Mar 3, 2025 | 4.75 | 4.80 | 4.75 | 4.80 | 0.06 | 1.27% | 4,015 |
| Feb 28, 2025 | 4.75 | 4.75 | 4.74 | 4.74 | -0.01 | -0.21% | 2,500 |
| Feb 27, 2025 | 4.88 | 4.90 | 4.75 | 4.75 | -0.13 | -2.66% | 4,600 |
| Feb 26, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | -0.02 | -0.41% | 440 |
| Feb 25, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00 | 0.00% | 0 |
| Feb 24, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00 | 0.00% | 0 |
| Feb 21, 2025 | 4.75 | 5.00 | 4.75 | 4.90 | 0.15 | 3.16% | 8,726 |
| Feb 20, 2025 | 5.00 | 5.00 | 4.75 | 4.75 | -0.02 | -0.42% | 2,500 |
| Feb 19, 2025 | 4.85 | 5.42 | 4.75 | 4.77 | -0.08 | -1.65% | 8,609 |
| Feb 18, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 0.00 | 0.00% | 0 |
| Feb 14, 2025 | 4.81 | 4.85 | 4.81 | 4.85 | -0.05 | -1.02% | 1,230 |
| Feb 13, 2025 | 4.88 | 4.90 | 4.70 | 4.90 | -0.10 | -2.00% | 9,700 |
| Feb 12, 2025 | 5.00 | 5.00 | 4.79 | 5.00 | 0.12 | 2.46% | 1,231 |
| Feb 11, 2025 | 4.75 | 4.88 | 4.75 | 4.88 | 0.00 | 0.00% | 400 |
| Feb 10, 2025 | 4.75 | 5.08 | 4.75 | 4.88 | 0.02 | 0.41% | 1,107 |
| Feb 7, 2025 | 4.94 | 5.30 | 4.86 | 4.86 | -0.14 | -2.80% | 14,247 |
| Feb 6, 2025 | 4.81 | 5.20 | 4.79 | 5.00 | 0.25 | 5.26% | 28,037 |
| Feb 5, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | -0.01 | -0.21% | 1,321 |
| Feb 4, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 0.00 | 0.00% | 0 |
| Feb 3, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 0.05 | 1.06% | 400 |
| Jan 31, 2025 | 4.87 | 4.90 | 4.71 | 4.71 | -0.29 | -5.80% | 6,200 |
| Jan 30, 2025 | 4.85 | 5.48 | 4.70 | 5.00 | 0.10 | 2.04% | 41,600 |
| Jan 29, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | -0.04 | -0.81% | 346 |
| Jan 28, 2025 | 4.68 | 5.00 | 4.50 | 4.94 | 0.14 | 2.92% | 6,200 |
| Jan 27, 2025 | 4.95 | 5.05 | 4.44 | 4.80 | -0.22 | -4.38% | 6,330 |
| Jan 24, 2025 | 5.00 | 5.25 | 5.00 | 5.02 | -0.18 | -3.46% | 3,812 |
| Jan 23, 2025 | 5.22 | 5.22 | 4.93 | 5.20 | 0.35 | 7.22% | 822 |
| Jan 22, 2025 | 4.95 | 5.10 | 4.63 | 4.85 | -0.10 | -2.02% | 13,100 |
| Jan 21, 2025 | 5.00 | 5.35 | 4.90 | 4.95 | 0.04 | 0.81% | 49,900 |
| Jan 17, 2025 | 4.69 | 5.00 | 4.69 | 4.91 | 0.28 | 6.05% | 36,500 |
| Jan 16, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | -0.04 | -0.86% | 20,300 |
| Jan 15, 2025 | 4.72 | 4.85 | 4.67 | 4.67 | -0.12 | -2.51% | 2,002 |