Natuzzi, S.p.A. (NTZ)
4.1500
+0.00 (0.00%)
NYSE · Last Trade: Jun 8th, 2:14 PM EDT
Historical Prices For Natuzzi, S.p.A. (NTZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 5/05/2025 | 3.93 | 4.03 | 3.72 | 3.85 | 7,371 | 3.85 |
| 5/02/2025 | 4.13 | 4.13 | 3.85 | 4.00 | 2,088 | 4.00 |
| 5/01/2025 | 4.27 | 4.27 | 4.03 | 4.12 | 3,305 | 4.12 |
| 4/30/2025 | 4.15 | 4.31 | 4.02 | 4.04 | 2,356 | 4.04 |
| 4/28/2025 | 4.33 | 0.00 | 4.45 | 4.45 | 792 | 4.45 |
| 4/25/2025 | 4.45 | 4.47 | 4.20 | 4.33 | 5,089 | 4.33 |
| 4/24/2025 | 3.81 | 5.00 | 3.81 | 4.49 | 36,439 | 4.49 |
| 4/23/2025 | 4.00 | 4.15 | 3.80 | 3.95 | 6,088 | 3.95 |
| 4/22/2025 | 4.27 | 4.31 | 4.00 | 4.01 | 3,626 | 4.01 |
| 4/21/2025 | 4.00 | 4.11 | 4.00 | 4.06 | 3,413 | 4.06 |
| 4/17/2025 | 4.49 | 4.49 | 3.95 | 4.03 | 3,222 | 4.03 |
| 4/16/2025 | 4.08 | 4.08 | 4.06 | 4.08 | 416 | 4.08 |
| 4/15/2025 | 4.01 | 4.01 | 4.01 | 4.01 | 357 | 4.01 |
| 4/14/2025 | 4.20 | 4.55 | 4.13 | 4.18 | 2,749 | 4.18 |
| 4/11/2025 | 4.20 | 4.20 | 4.18 | 4.18 | 1,946 | 4.18 |
| 4/10/2025 | 4.24 | 4.35 | 4.24 | 4.35 | 569 | 4.35 |
| 4/09/2025 | 3.98 | 4.64 | 3.90 | 4.46 | 11,571 | 4.46 |
| 4/08/2025 | 4.54 | 4.97 | 3.90 | 3.90 | 12,445 | 3.90 |
| 4/07/2025 | 3.86 | 4.84 | 3.86 | 4.30 | 77,584 | 4.30 |
| 4/04/2025 | 4.50 | 4.55 | 4.15 | 3.86 | 2,141 | 3.86 |
| 4/03/2025 | 5.45 | 5.45 | 4.45 | 4.50 | 19,860 | 4.50 |
| 4/02/2025 | 4.70 | 5.50 | 4.70 | 4.97 | 11,078 | 4.97 |
| 4/01/2025 | 4.74 | 5.31 | 4.74 | 5.00 | 3,142 | 5.00 |
| 3/26/2025 | 4.90 | 0.00 | 4.91 | 4.91 | 88 | 4.91 |
| 3/25/2025 | 4.90 | 5.10 | 4.60 | 4.90 | 1,801 | 4.90 |
| 3/24/2025 | 4.39 | 4.74 | 4.39 | 4.73 | 496 | 4.73 |
| 3/21/2025 | 4.70 | 4.81 | 4.70 | 4.79 | 591 | 4.79 |
| 3/20/2025 | 4.50 | 4.69 | 4.50 | 4.69 | 415 | 4.69 |
| 3/18/2025 | 4.50 | 0.00 | 4.55 | 4.55 | 178 | 4.55 |
| 3/17/2025 | 4.63 | 4.63 | 4.31 | 4.50 | 847 | 4.50 |
| 3/14/2025 | 4.75 | 4.75 | 4.57 | 4.57 | 250 | 4.57 |
| 3/12/2025 | 4.57 | 0.00 | 4.65 | 4.65 | 35 | 4.65 |
| 3/11/2025 | 4.75 | 4.75 | 4.57 | 4.57 | 3,654 | 4.57 |
| 3/10/2025 | 4.75 | 4.76 | 4.75 | 4.76 | 1,079 | 4.76 |