Natuzzi, S.p.A. (NTZ)
3.0799
+0.00 (0.00%)
NYSE · Last Trade: Feb 6th, 10:10 AM EST
Historical Prices For Natuzzi, S.p.A. (NTZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2026 | 2.87 | 3.08 | 2.87 | 3.08 | 560 | 3.08 |
| 2/03/2026 | 3.18 | 0.00 | 3.18 | 2.99 | 805 | 2.99 |
| 2/02/2026 | 3.09 | 3.18 | 3.09 | 3.18 | 7,596 | 3.18 |
| 1/30/2026 | 2.82 | 3.19 | 2.82 | 3.19 | 2,382 | 3.19 |
| 1/29/2026 | 2.95 | 2.95 | 2.95 | 2.95 | 327 | 2.95 |
| 1/28/2026 | 3.10 | 3.10 | 2.87 | 2.87 | 12,322 | 2.87 |
| 1/27/2026 | 3.10 | 3.10 | 3.03 | 3.10 | 10,481 | 3.10 |
| 1/23/2026 | 3.10 | 0.00 | 3.11 | 3.11 | 2,789 | 3.11 |
| 1/22/2026 | 3.10 | 3.10 | 3.10 | 3.10 | 1,763 | 3.10 |
| 1/20/2026 | 3.01 | 0.00 | 3.07 | 3.07 | 4,375 | 3.07 |
| 1/15/2026 | 3.02 | 0.00 | 3.02 | 3.01 | 132 | 3.01 |
| 1/14/2026 | 3.01 | 3.02 | 3.00 | 3.02 | 2,374 | 3.02 |
| 1/13/2026 | 3.00 | 3.38 | 3.00 | 3.17 | 5,065 | 3.17 |
| 1/12/2026 | 2.90 | 3.19 | 2.85 | 2.86 | 3,640 | 2.86 |
| 1/09/2026 | 2.89 | 2.89 | 2.89 | 2.89 | 452 | 2.89 |
| 1/08/2026 | 2.85 | 3.30 | 2.84 | 3.03 | 24,132 | 3.03 |
| 1/07/2026 | 2.67 | 3.00 | 2.55 | 3.00 | 12,729 | 3.00 |
| 1/06/2026 | 2.93 | 3.62 | 2.36 | 2.80 | 110,099 | 2.80 |
| 1/05/2026 | 2.68 | 2.91 | 2.63 | 2.91 | 12,598 | 2.91 |
| 1/02/2026 | 2.43 | 2.95 | 2.31 | 2.51 | 46,643 | 2.51 |
| 12/31/2025 | 2.21 | 2.36 | 2.20 | 2.36 | 4,105 | 2.36 |
| 12/30/2025 | 2.20 | 2.20 | 2.16 | 2.19 | 16,447 | 2.19 |
| 12/29/2025 | 2.39 | 2.39 | 2.25 | 2.29 | 8,989 | 2.29 |
| 12/26/2025 | 2.35 | 2.57 | 2.34 | 2.39 | 15,620 | 2.39 |
| 12/24/2025 | 2.70 | 2.88 | 2.45 | 2.52 | 13,427 | 2.52 |
| 12/23/2025 | 2.31 | 2.73 | 2.25 | 2.50 | 14,593 | 2.50 |
| 12/22/2025 | 2.30 | 2.31 | 2.24 | 2.30 | 44,308 | 2.30 |
| 12/19/2025 | 2.25 | 2.25 | 2.25 | 2.25 | 355 | 2.25 |
| 12/18/2025 | 2.33 | 2.41 | 2.33 | 2.33 | 6,222 | 2.33 |
| 12/17/2025 | 2.60 | 2.69 | 2.36 | 2.46 | 23,581 | 2.46 |
| 12/16/2025 | 2.48 | 2.48 | 2.34 | 2.40 | 3,239 | 2.40 |
| 12/15/2025 | 2.33 | 2.58 | 2.17 | 2.50 | 12,193 | 2.50 |
| 12/11/2025 | 2.50 | 0.00 | 2.50 | 2.35 | 27 | 2.35 |
| 12/10/2025 | 2.65 | 2.65 | 2.50 | 2.50 | 1,532 | 2.50 |
| 12/09/2025 | 2.50 | 2.51 | 2.50 | 2.51 | 2,459 | 2.51 |
| 12/08/2025 | 2.70 | 2.70 | 2.70 | 2.70 | 245 | 2.70 |
| 12/05/2025 | 2.50 | 2.70 | 2.50 | 2.70 | 4,101 | 2.70 |
| 12/04/2025 | 2.56 | 2.66 | 2.51 | 2.65 | 4,236 | 2.65 |
| 12/03/2025 | 2.63 | 2.75 | 2.42 | 2.70 | 11,019 | 2.70 |
| 12/02/2025 | 2.30 | 2.60 | 2.27 | 2.60 | 4,626 | 2.60 |
| 12/01/2025 | 2.67 | 2.67 | 2.27 | 2.27 | 1,584 | 2.27 |
| 11/28/2025 | 2.29 | 2.82 | 2.29 | 2.66 | 5,035 | 2.66 |
| 11/26/2025 | 2.53 | 2.53 | 2.41 | 2.41 | 601 | 2.41 |
| 11/25/2025 | 2.39 | 2.52 | 2.37 | 2.46 | 2,162 | 2.46 |
| 11/24/2025 | 2.40 | 3.09 | 2.27 | 2.54 | 31,312 | 2.54 |
| 11/21/2025 | 2.49 | 2.49 | 2.33 | 2.36 | 555 | 2.36 |
| 11/20/2025 | 2.77 | 2.77 | 2.62 | 2.62 | 2,502 | 2.62 |
| 11/19/2025 | 3.01 | 3.03 | 2.62 | 2.62 | 4,061 | 2.62 |
| 11/17/2025 | 2.67 | 0.00 | 2.67 | 2.67 | 78 | 2.67 |
| 11/14/2025 | 2.67 | 2.67 | 2.67 | 2.67 | 241 | 2.67 |
| 11/13/2025 | 2.67 | 2.67 | 2.67 | 2.67 | 248 | 2.67 |
| 11/12/2025 | 2.71 | 2.71 | 2.71 | 2.71 | 719 | 2.71 |
| 11/10/2025 | 2.67 | 0.00 | 2.69 | 2.69 | 2 | 2.69 |
| 11/07/2025 | 2.83 | 2.83 | 2.61 | 2.67 | 11,432 | 2.67 |
| 11/06/2025 | 2.85 | 3.15 | 2.74 | 2.75 | 4,886 | 2.75 |