Natuzzi, S.p.A. (NTZ)
3.1500
+0.00 (0.00%)
NYSE · Last Trade: Apr 19th, 9:26 AM EDT
Historical Prices For Natuzzi, S.p.A. (NTZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/16/2026 | 3.05 | 0.00 | 3.15 | 3.15 | 37 | 3.15 |
| 4/15/2026 | 2.87 | 3.18 | 2.65 | 3.05 | 11,766 | 3.05 |
| 4/14/2026 | 3.16 | 3.18 | 2.89 | 3.12 | 6,841 | 3.12 |
| 4/13/2026 | 2.87 | 3.20 | 2.87 | 3.12 | 2,569 | 3.12 |
| 4/10/2026 | 3.09 | 3.09 | 2.88 | 2.88 | 1,058 | 2.88 |
| 4/09/2026 | 3.03 | 3.09 | 3.03 | 3.09 | 3,711 | 3.09 |
| 4/08/2026 | 3.20 | 3.20 | 3.09 | 3.14 | 2,089 | 3.14 |
| 4/07/2026 | 2.76 | 3.19 | 2.76 | 3.10 | 10,281 | 3.10 |
| 4/06/2026 | 2.92 | 2.92 | 2.92 | 2.92 | 302 | 2.92 |
| 4/02/2026 | 2.82 | 3.05 | 2.82 | 3.05 | 741 | 3.05 |
| 4/01/2026 | 3.05 | 3.05 | 3.02 | 3.02 | 286 | 3.02 |
| 3/31/2026 | 2.61 | 3.05 | 2.61 | 3.05 | 7,946 | 3.05 |
| 3/30/2026 | 2.88 | 3.00 | 2.79 | 3.00 | 2,942 | 3.00 |
| 3/27/2026 | 3.09 | 3.10 | 2.73 | 2.85 | 18,055 | 2.85 |
| 3/26/2026 | 2.79 | 3.10 | 2.78 | 3.08 | 15,344 | 3.08 |
| 3/25/2026 | 3.20 | 3.20 | 2.85 | 3.00 | 5,425 | 3.00 |
| 3/24/2026 | 2.93 | 3.20 | 2.77 | 3.20 | 10,789 | 3.20 |
| 3/23/2026 | 2.72 | 2.95 | 2.70 | 2.91 | 5,583 | 2.91 |
| 3/20/2026 | 2.85 | 3.02 | 2.68 | 2.68 | 3,886 | 2.68 |
| 3/19/2026 | 2.77 | 3.06 | 2.55 | 3.06 | 6,421 | 3.06 |
| 3/18/2026 | 2.90 | 3.09 | 2.81 | 2.86 | 21,759 | 2.86 |
| 3/17/2026 | 3.12 | 3.22 | 3.05 | 3.22 | 27,167 | 3.22 |
| 3/16/2026 | 2.85 | 3.08 | 2.84 | 3.05 | 4,218 | 3.05 |
| 3/13/2026 | 2.99 | 3.09 | 2.77 | 2.81 | 3,510 | 2.81 |
| 3/12/2026 | 2.62 | 3.05 | 2.62 | 3.05 | 1,861 | 3.05 |
| 3/11/2026 | 2.99 | 3.00 | 2.82 | 3.00 | 7,387 | 3.00 |
| 3/10/2026 | 3.00 | 3.02 | 2.65 | 3.02 | 13,419 | 3.02 |
| 3/09/2026 | 3.20 | 3.22 | 2.76 | 3.22 | 12,901 | 3.22 |
| 3/06/2026 | 3.03 | 3.03 | 3.03 | 3.03 | 430 | 3.03 |
| 3/05/2026 | 2.93 | 2.93 | 2.93 | 2.93 | 239 | 2.93 |
| 3/04/2026 | 3.12 | 3.12 | 2.92 | 2.92 | 855 | 2.92 |
| 3/03/2026 | 2.75 | 3.12 | 2.75 | 3.05 | 10,396 | 3.05 |
| 3/02/2026 | 2.84 | 3.07 | 2.84 | 3.07 | 308 | 3.07 |
| 2/27/2026 | 2.81 | 3.22 | 2.81 | 3.02 | 2,660 | 3.02 |
| 2/26/2026 | 3.02 | 3.07 | 2.88 | 3.07 | 3,778 | 3.07 |
| 2/25/2026 | 3.20 | 3.22 | 2.85 | 3.02 | 8,826 | 3.02 |
| 2/20/2026 | 3.20 | 0.00 | 3.20 | 3.08 | 5 | 3.08 |
| 2/17/2026 | 3.21 | 0.00 | 3.21 | 3.20 | 3 | 3.20 |
| 2/13/2026 | 3.20 | 3.23 | 3.18 | 3.21 | 6,124 | 3.21 |
| 2/12/2026 | 3.14 | 3.14 | 3.14 | 3.14 | 159 | 3.14 |
| 2/11/2026 | 3.15 | 3.15 | 3.15 | 3.15 | 214 | 3.15 |
| 2/10/2026 | 3.15 | 3.20 | 3.15 | 3.20 | 1,063 | 3.20 |
| 2/09/2026 | 3.16 | 3.20 | 3.16 | 3.20 | 450 | 3.20 |
| 2/06/2026 | 2.88 | 3.16 | 2.87 | 3.16 | 7,044 | 3.16 |
| 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 |