Natuzzi, S.p.A. (NTZ)
2.7700
+0.00 (0.00%)
NYSE · Last Trade: Aug 6th, 6:35 AM EDT
Historical Prices For Natuzzi, S.p.A. (NTZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/05/2025 | 2.93 | 3.10 | 2.70 | 2.77 | 6,602 | 2.77 |
| 8/04/2025 | 2.60 | 3.52 | 2.58 | 2.87 | 45,980 | 2.87 |
| 8/01/2025 | 2.66 | 2.66 | 2.53 | 2.62 | 11,283 | 2.62 |
| 7/30/2025 | 2.70 | 0.00 | 2.70 | 2.66 | 591 | 2.66 |
| 7/29/2025 | 2.76 | 2.79 | 2.70 | 2.70 | 5,400 | 2.70 |
| 7/28/2025 | 2.80 | 2.80 | 2.73 | 2.75 | 8,242 | 2.75 |
| 7/24/2025 | 2.75 | 0.00 | 2.85 | 2.85 | 40 | 2.85 |
| 7/22/2025 | 2.75 | 0.00 | 2.75 | 2.75 | 82 | 2.75 |
| 7/21/2025 | 2.71 | 2.75 | 2.70 | 2.75 | 2,988 | 2.75 |
| 7/18/2025 | 2.80 | 2.80 | 2.60 | 2.75 | 3,316 | 2.75 |
| 7/17/2025 | 2.83 | 2.95 | 2.64 | 2.89 | 5,882 | 2.89 |
| 7/16/2025 | 2.53 | 2.90 | 2.53 | 2.90 | 13,586 | 2.90 |
| 7/15/2025 | 2.99 | 2.99 | 2.15 | 2.75 | 366,605 | 2.75 |
| 7/14/2025 | 3.15 | 3.15 | 2.81 | 3.00 | 4,682 | 3.00 |
| 7/11/2025 | 3.25 | 3.25 | 3.04 | 3.25 | 2,045 | 3.25 |
| 7/10/2025 | 3.05 | 3.05 | 3.05 | 3.05 | 625 | 3.05 |
| 7/09/2025 | 3.07 | 3.32 | 3.07 | 3.11 | 16,614 | 3.11 |
| 7/07/2025 | 3.45 | 0.00 | 3.45 | 3.16 | 106 | 3.16 |
| 7/03/2025 | 3.45 | 3.45 | 3.45 | 3.45 | 721 | 3.45 |
| 7/02/2025 | 3.64 | 3.64 | 3.51 | 3.57 | 6,540 | 3.57 |
| 7/01/2025 | 3.78 | 3.78 | 3.78 | 3.78 | 412 | 3.78 |
| 6/25/2025 | 3.53 | 0.00 | 3.64 | 3.64 | 287 | 3.64 |
| 6/24/2025 | 3.42 | 3.53 | 3.42 | 3.53 | 1,142 | 3.53 |
| 6/23/2025 | 3.25 | 3.53 | 3.25 | 3.29 | 562 | 3.29 |
| 6/18/2025 | 3.61 | 0.00 | 3.61 | 3.51 | 0 | 3.51 |
| 6/16/2025 | 3.91 | 0.00 | 3.91 | 3.61 | 3 | 3.61 |
| 6/13/2025 | 3.91 | 3.91 | 3.91 | 3.91 | 831 | 3.91 |
| 6/12/2025 | 4.19 | 4.40 | 4.10 | 4.10 | 2,972 | 4.10 |
| 6/10/2025 | 4.04 | 0.00 | 4.04 | 3.96 | 0 | 3.96 |
| 6/09/2025 | 3.86 | 4.04 | 3.68 | 4.04 | 954 | 4.04 |
| 6/05/2025 | 4.38 | 0.00 | 4.38 | 4.15 | 170 | 4.15 |
| 6/04/2025 | 4.37 | 4.46 | 4.37 | 4.38 | 7,549 | 4.38 |
| 6/03/2025 | 4.43 | 4.43 | 4.30 | 4.30 | 2,240 | 4.30 |
| 6/02/2025 | 4.35 | 4.35 | 4.35 | 4.35 | 297 | 4.35 |
| 5/30/2025 | 4.28 | 4.28 | 4.28 | 4.28 | 3,098 | 4.28 |
| 5/29/2025 | 4.32 | 4.32 | 4.19 | 4.19 | 9,356 | 4.19 |
| 5/28/2025 | 3.64 | 4.12 | 3.64 | 4.12 | 4,666 | 4.12 |
| 5/27/2025 | 3.21 | 3.76 | 3.21 | 3.54 | 34,243 | 3.54 |
| 5/23/2025 | 3.07 | 3.25 | 3.07 | 3.25 | 4,385 | 3.25 |
| 5/22/2025 | 3.14 | 3.14 | 3.14 | 3.14 | 326 | 3.14 |
| 5/21/2025 | 3.40 | 3.40 | 3.40 | 3.40 | 379 | 3.40 |
| 5/20/2025 | 3.50 | 3.50 | 3.27 | 3.35 | 6,173 | 3.35 |
| 5/19/2025 | 3.60 | 3.60 | 3.44 | 3.50 | 7,270 | 3.50 |
| 5/16/2025 | 3.58 | 3.75 | 3.40 | 3.42 | 4,145 | 3.42 |
| 5/15/2025 | 3.50 | 3.50 | 3.50 | 3.50 | 1,572 | 3.50 |
| 5/14/2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3,091 | 3.50 |
| 5/13/2025 | 3.74 | 3.80 | 3.50 | 3.67 | 5,738 | 3.67 |
| 5/12/2025 | 3.60 | 3.74 | 3.60 | 3.73 | 1,691 | 3.73 |
| 5/09/2025 | 3.72 | 3.73 | 3.60 | 3.70 | 3,914 | 3.70 |
| 5/08/2025 | 3.90 | 4.35 | 3.61 | 3.69 | 16,367 | 3.69 |
| 5/07/2025 | 3.90 | 3.90 | 3.64 | 3.81 | 7,102 | 3.81 |
| 5/06/2025 | 3.72 | 3.85 | 3.72 | 3.85 | 2,678 | 3.85 |