NYSE : NTZ
Natuzzi S.p.A. — Price history
Consumer Discretionary · Furnishings, Fixtures & Appliances · Italy
Last price 1 USD (At close: Aug 25, 2026) · Market cap 11.01M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Natuzzi S.p.A. (NTZ) closed at 1 USD on 2026-08-25. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-08-25 | 1.06 | 1.13 | 1 | 1 | 6,933 | -12.92% |
| 2026-08-24 | 1.14 | 1.19 | 1.128 | 1.148 | 12,018 | -0.14% |
| 2026-08-21 | 1.34 | 1.34 | 1.08 | 1.15 | 6,235 | -4.96% |
| 2026-08-20 | 1.29 | 1.29 | 1.21 | 1.21 | 7,071 | -4.72% |
| 2026-08-19 | 1.24 | 1.3 | 1.23 | 1.27 | 3,161 | +3.25% |
| 2026-08-18 | 1.33 | 1.33 | 1.23 | 1.23 | 686 | -8.89% |
| 2026-08-17 | 1.31 | 1.35 | 1.31 | 1.35 | 954 | +0.75% |
| 2026-08-14 | 1.33 | 1.34 | 1.3 | 1.34 | 2,615 | +1.42% |
| 2026-08-13 | 1.35 | 1.35 | 1.3 | 1.321 | 970 | -2.10% |
| 2026-08-12 | 1.28 | 1.35 | 1.28 | 1.35 | 2,896 | +3.82% |
| 2026-08-11 | 1.3 | 1.3 | 1.3 | 1.3 | 344 | -2.99% |
| 2026-08-10 | 1.61 | 1.61 | 1.29 | 1.34 | 3,414 | +1.52% |
| 2026-08-07 | 1.39 | 1.39 | 1.14 | 1.32 | 21,028 | -1.49% |
| 2026-08-05 | 1.3 | 1.34 | 1.3 | 1.34 | 354 | +0.75% |
| 2026-08-04 | 1.3 | 1.33 | 1.3 | 1.33 | 572 | +3.10% |
| 2026-08-03 | 1.24 | 1.29 | 1.24 | 1.29 | 512 | +5.74% |
| 2026-07-31 | 1.25 | 1.25 | 1.22 | 1.22 | 1,439 | -0.81% |
| 2026-07-30 | 1.25 | 1.25 | 1.21 | 1.23 | 2,661 | -8.89% |
| 2026-07-29 | 1.22 | 1.39 | 1.22 | 1.35 | 1,037 | -2.53% |
| 2026-07-27 | 1.43 | 1.448 | 1.385 | 1.385 | 1,938 | -2.46% |
| 2026-07-24 | 1.4 | 1.42 | 1.4 | 1.42 | 867 | -1.39% |
| 2026-07-23 | 1.4 | 1.5 | 1.4 | 1.44 | 3,180 | -1.37% |
| 2026-07-22 | 1.55 | 1.69 | 1.3 | 1.46 | 17,878 | -5.81% |
| 2026-07-21 | 1.55 | 1.55 | 1.55 | 1.55 | 214 | -0.64% |
| 2026-07-20 | 1.56 | 1.56 | 1.56 | 1.56 | 474 | +0.00% |
| 2026-07-17 | 1.55 | 1.56 | 1.55 | 1.56 | 2,231 | -4.29% |
| 2026-07-16 | 1.63 | 1.63 | 1.63 | 1.63 | 625 | -0.61% |
| 2026-07-14 | 1.6 | 1.68 | 1.6 | 1.64 | 5,650 | +4.46% |
| 2026-07-13 | 1.6 | 1.6 | 1.57 | 1.57 | 434 | +0.64% |
| 2026-07-10 | 1.55 | 1.6 | 1.54 | 1.56 | 22,044 | +3.31% |
| 2026-07-09 | 1.6 | 1.6 | 1.5 | 1.51 | 326 | -9.04% |
| 2026-07-08 | 1.65 | 1.66 | 1.65 | 1.66 | 395 | -2.92% |
| 2026-07-07 | 1.85 | 1.85 | 1.71 | 1.71 | 1,567 | +5.56% |
| 2026-07-06 | 1.84 | 1.95 | 1.61 | 1.62 | 11,642 | -12.90% |
| 2026-07-02 | 1.95 | 1.95 | 1.86 | 1.86 | 672 | -7.00% |
| 2026-07-01 | 1.848 | 2 | 1.848 | 2 | 5,617 | +8.11% |
| 2026-06-30 | 1.88 | 1.88 | 1.85 | 1.85 | 247 | -3.65% |
| 2026-06-25 | 1.92 | 1.92 | 1.92 | 1.92 | 170 | +1.05% |
| 2026-06-24 | 1.9 | 1.9 | 1.9 | 1.9 | 191 | -4.52% |
| 2026-06-23 | 1.99 | 1.99 | 1.99 | 1.99 | 372 | +4.19% |
| 2026-06-22 | 1.92 | 1.92 | 1.9 | 1.91 | 815 | -9.91% |
| 2026-06-16 | 2.2 | 2.2 | 2.12 | 2.12 | 424 | +0.95% |
| 2026-06-15 | 2.19 | 2.19 | 2.1 | 2.1 | 1,573 | -5.41% |
| 2026-06-10 | 2.31 | 2.4 | 2.22 | 2.22 | 2,806 | -2.63% |
| 2026-06-09 | 2.2 | 2.3 | 2.2 | 2.28 | 2,400 | -5.00% |
| 2026-06-05 | 2.4 | 2.4 | 2.26 | 2.4 | 1,635 | +0.00% |
| 2026-06-04 | 2.17 | 2.4 | 2.16 | 2.4 | 9,296 | +5.26% |
| 2026-06-02 | 2.28 | 2.28 | 2.28 | 2.28 | 689 | +3.64% |
| 2026-06-01 | 2.2 | 2.2 | 2.2 | 2.2 | 655 | +0.92% |
| 2026-05-29 | 2.15 | 2.34 | 2.15 | 2.18 | 6,171 | -7.23% |
| 2026-05-28 | 2.35 | 2.35 | 2.35 | 2.35 | 337 | -2.89% |
| 2026-05-27 | 2.4 | 2.49 | 2.39 | 2.42 | 1,764 | -3.20% |
| 2026-05-26 | 2.51 | 2.58 | 2.5 | 2.5 | 1,020 | -1.57% |
| 2026-05-22 | 2.53 | 2.75 | 2.4 | 2.54 | 10,387 | -0.39% |
| 2026-05-21 | 2.54 | 2.55 | 2.4 | 2.55 | 3,478 | -1.92% |
| 2026-05-20 | 2.68 | 2.68 | 2.6 | 2.6 | 3,789 | -6.81% |
| 2026-05-19 | 2.7 | 2.85 | 2.7 | 2.79 | 5,194 | +2.95% |
| 2026-05-18 | 2.78 | 2.86 | 2.65 | 2.71 | 3,166 | -1.81% |
| 2026-05-15 | 2.74 | 2.839 | 2.67 | 2.76 | 2,132 | +0.73% |
| 2026-05-14 | 2.95 | 2.98 | 2.52 | 2.74 | 10,447 | -7.12% |
| 2026-05-13 | 2.86 | 2.95 | 2.685 | 2.95 | 8,116 | +3.15% |
| 2026-05-12 | 2.89 | 2.95 | 2.83 | 2.86 | 2,192 | -1.04% |
| 2026-05-11 | 3.04 | 3.06 | 2.83 | 2.89 | 4,020 | +1.94% |
| 2026-05-08 | 2.84 | 2.876 | 2.835 | 2.835 | 2,563 | -5.50% |
| 2026-05-07 | 2.69 | 3.101 | 2.69 | 3 | 4,390 | +3.01% |
| 2026-05-06 | 2.91 | 3 | 2.905 | 2.912 | 3,205 | -2.93% |
| 2026-05-05 | 2.96 | 3 | 2.95 | 3 | 1,501 | +2.04% |
| 2026-05-04 | 2.91 | 3.05 | 2.9 | 2.94 | 3,112 | +0.34% |
| 2026-05-01 | 2.8 | 3.01 | 2.8 | 2.93 | 2,312 | -5.48% |
| 2026-04-30 | 2.94 | 3.1 | 2.9 | 3.1 | 820 | +2.65% |
| 2026-04-29 | 3.03 | 3.03 | 2.85 | 3.02 | 2,058 | -0.33% |
| 2026-04-28 | 3.1 | 3.1 | 3.03 | 3.03 | 993 | +0.00% |
| 2026-04-27 | 2.8 | 3.04 | 2.72 | 3.03 | 3,745 | -0.33% |
| 2026-04-24 | 3.15 | 3.15 | 3.04 | 3.04 | 2,438 | -0.98% |
| 2026-04-23 | 3.07 | 3.07 | 3.07 | 3.07 | 465 | +0.66% |
| 2026-04-22 | 2.88 | 3.1 | 2.88 | 3.05 | 1,261 | +7.39% |
| 2026-04-21 | 2.54 | 2.84 | 2.54 | 2.84 | 587 | -0.53% |
| 2026-04-20 | 3.04 | 3.04 | 2.855 | 2.855 | 2,895 | -9.37% |
| 2026-04-16 | 2.93 | 3.15 | 2.93 | 3.15 | 1,385 | +3.28% |
| 2026-04-15 | 2.87 | 3.179 | 2.65 | 3.05 | 11,766 | -2.24% |
| 2026-04-14 | 3.16 | 3.18 | 2.89 | 3.12 | 7,278 | +0.00% |
| 2026-04-13 | 2.87 | 3.2 | 2.87 | 3.12 | 2,569 | +8.33% |
| 2026-04-10 | 3.09 | 3.09 | 2.88 | 2.88 | 1,058 | -6.80% |
| 2026-04-09 | 3.03 | 3.09 | 3.03 | 3.09 | 3,711 | -1.59% |
| 2026-04-08 | 3.2 | 3.2 | 3.09 | 3.14 | 2,089 | +1.29% |
| 2026-04-07 | 2.76 | 3.19 | 2.76 | 3.1 | 10,281 | +6.16% |
| 2026-04-06 | 2.92 | 2.92 | 2.92 | 2.92 | 302 | -4.26% |
| 2026-04-02 | 2.821 | 3.05 | 2.821 | 3.05 | 741 | +0.99% |
| 2026-04-01 | 3.05 | 3.05 | 3.02 | 3.02 | 286 | -0.98% |
| 2026-03-31 | 2.61 | 3.05 | 2.61 | 3.05 | 7,945 | +1.67% |
| 2026-03-30 | 2.88 | 3 | 2.79 | 3 | 2,942 | +5.26% |
| 2026-03-27 | 3.09 | 3.1 | 2.728 | 2.85 | 18,055 | -7.47% |
| 2026-03-26 | 2.79 | 3.1 | 2.78 | 3.08 | 15,344 | +2.67% |
| 2026-03-25 | 3.2 | 3.2 | 2.85 | 3 | 6,657 | -6.25% |
| 2026-03-24 | 2.93 | 3.2 | 2.769 | 3.2 | 11,129 | +9.97% |
| 2026-03-23 | 2.72 | 2.95 | 2.7 | 2.91 | 5,583 | +8.58% |
| 2026-03-20 | 2.85 | 3.02 | 2.68 | 2.68 | 3,886 | -12.42% |
| 2026-03-19 | 2.77 | 3.06 | 2.55 | 3.06 | 6,421 | +6.99% |
| 2026-03-18 | 2.9 | 3.09 | 2.81 | 2.86 | 21,759 | -11.18% |
| 2026-03-17 | 3.12 | 3.22 | 3.05 | 3.22 | 29,441 | +5.52% |
| 2026-03-16 | 2.854 | 3.08 | 2.84 | 3.052 | 4,218 | +8.50% |
| 2026-03-13 | 2.99 | 3.09 | 2.77 | 2.813 | 3,509 | -7.79% |
| 2026-03-12 | 2.62 | 3.05 | 2.62 | 3.05 | 1,861 | +1.67% |
| 2026-03-11 | 2.99 | 3 | 2.819 | 3 | 7,387 | -0.66% |
| 2026-03-10 | 3 | 3.02 | 2.65 | 3.02 | 13,419 | -6.21% |
| 2026-03-09 | 3.2 | 3.22 | 2.76 | 3.22 | 43,803 | +6.27% |
| 2026-03-06 | 3.03 | 3.03 | 3.03 | 3.03 | 430 | +3.41% |
| 2026-03-05 | 2.93 | 2.93 | 2.93 | 2.93 | 239 | +0.34% |
| 2026-03-04 | 3.12 | 3.12 | 2.92 | 2.92 | 855 | -4.26% |
| 2026-03-03 | 2.75 | 3.12 | 2.75 | 3.05 | 10,396 | -0.55% |
| 2026-03-02 | 2.84 | 3.067 | 2.84 | 3.067 | 308 | +1.55% |
| 2026-02-27 | 2.81 | 3.22 | 2.81 | 3.02 | 2,660 | -1.63% |
| 2026-02-26 | 3.02 | 3.07 | 2.88 | 3.07 | 3,778 | +1.66% |