Dark

NTZ
Natuzzi, S.p.A
stock NYSE ADR

At Close

Jul 24, 2026

0.00USD-100.000%(-1.42)1,935

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.42)0

After-hours

Jul 27, 2026 4:11:30 PM EDT

1.38USD0.000%(+1.38)985

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	1.430000	1.4477	1.385000	1.3850	-2.465%	1,938	0.000%
2026-07-24	1.400000	1.4200	1.400000	1.4200	-1.389%	867	-2.465%
2026-07-23	1.400000	1.5000	1.400000	1.4400	-1.370%	3,180	-3.819%
2026-07-22	1.550100	1.6900	1.300000	1.4600	-5.806%	17,878	-5.137%
2026-07-21	1.550000	1.5500	1.550000	1.5500	-0.641%	215	-10.645%
2026-07-20	1.560000	1.5600	1.560000	1.5600	0.000%	474	-11.218%
2026-07-17	1.550000	1.5600	1.550000	1.5600	-4.294%	2,231	-11.218%
2026-07-16	1.630000	1.6300	1.630000	1.6300	-0.610%	627	-15.031%
2026-07-14	1.600000	1.6800	1.600000	1.6400	+4.459%	5,650	-15.549%
2026-07-13	1.600000	1.6000	1.570000	1.5700	+0.641%	434	-11.783%
2026-07-10	1.549900	1.6000	1.540000	1.5600	+3.311%	22,044	-11.218%
2026-07-09	1.600000	1.6000	1.500000	1.5100	-9.036%	326	-8.278%
2026-07-08	1.650000	1.6600	1.650000	1.6600	-2.924%	395	-16.566%
2026-07-07	1.850000	1.8500	1.710000	1.7100	+5.556%	1,567	-19.006%
2026-07-06	1.840000	1.9500	1.610000	1.6200	-12.903%	11,642	-14.506%
2026-07-02	1.950000	1.9500	1.860000	1.8600	-7.000%	672	-25.538%
2026-07-01	1.848000	2.0000	1.848000	2.0000	+8.108%	5,617	-30.750%
2026-06-30	1.880000	1.8800	1.850000	1.8500	-4.639%	247	-25.135%
2026-06-29	1.940000	1.9400	1.940000	1.9400	+1.042%	1	-28.608%
2026-06-25	1.920000	1.9200	1.920000	1.9200	+1.053%	170	-27.865%
2026-06-24	1.900000	1.9000	1.900000	1.9000	-4.523%	191	-27.105%
2026-06-23	1.990000	1.9900	1.990000	1.9900	+4.194%	372	-30.402%
2026-06-22	1.920000	1.9200	1.900000	1.9099	-9.910%	815	-27.483%
2026-06-16	2.200000	2.2000	2.120000	2.1200	+0.952%	424	-34.670%
2026-06-15	2.190000	2.1900	2.100000	2.1000	-5.405%	1,573	-34.048%
2026-06-10	2.310000	2.4000	2.220000	2.2200	-2.632%	2,806	-37.613%
2026-06-09	2.200000	2.3000	2.200000	2.2800	-5.000%	2,400	-39.254%
2026-06-05	2.400000	2.4000	2.260000	2.4000	0.000%	1,635	-42.292%
2026-06-04	2.170000	2.4000	2.160000	2.4000	+5.263%	9,296	-42.292%
2026-06-02	2.280000	2.2800	2.280000	2.2800	+3.636%	689	-39.254%
2026-06-01	2.200000	2.2000	2.200000	2.2000	+0.917%	656	-37.045%
2026-05-29	2.150000	2.3400	2.150000	2.1800	-7.234%	6,171	-36.468%
2026-05-28	2.350000	2.3500	2.350000	2.3500	-2.893%	337	-41.064%
2026-05-27	2.400000	2.4900	2.390000	2.4200	-3.200%	1,764	-42.769%
2026-05-26	2.510000	2.5800	2.500000	2.5000	-1.575%	1,020	-44.600%
2026-05-22	2.530000	2.7500	2.400000	2.5400	-0.392%	10,387	-45.472%
2026-05-21	2.540000	2.5501	2.400000	2.5500	-1.923%	3,477	-45.686%
2026-05-20	2.680000	2.6800	2.600000	2.6000	-6.810%	3,789	-46.731%
2026-05-19	2.700000	2.8500	2.700000	2.7900	+2.952%	5,194	-50.358%
2026-05-18	2.780000	2.8600	2.650000	2.7100	-1.812%	3,166	-48.893%
2026-05-15	2.740000	2.8392	2.670000	2.7600	+0.730%	2,132	-49.819%
2026-05-14	2.950000	2.9800	2.520000	2.7400	-7.119%	10,447	-49.453%
2026-05-13	2.860000	2.9500	2.685000	2.9500	+3.147%	8,117	-53.051%
2026-05-12	2.890000	2.9500	2.830000	2.8600	-1.038%	2,192	-51.573%
2026-05-11	3.040000	3.0599	2.830000	2.8900	+1.940%	4,020	-52.076%
2026-05-08	2.840000	2.8759	2.835000	2.8350	-5.500%	2,563	-51.146%
2026-05-07	2.690000	3.1012	2.690000	3.0000	+3.015%	4,390	-53.833%
2026-05-06	2.910000	3.0000	2.905000	2.9122	-2.927%	3,081	-52.441%
2026-05-05	2.960000	3.0000	2.950000	3.0000	+2.041%	1,501	-53.833%
2026-05-04	2.910000	3.0500	2.900000	2.9400	+0.341%	3,112	-52.891%
2026-05-01	2.800000	3.0100	2.800000	2.9300	-5.484%	2,312	-52.730%
2026-04-30	2.940000	3.1000	2.900000	3.1000	+2.649%	820	-55.323%
2026-04-29	3.030000	3.0300	2.850000	3.0200	-0.330%	2,058	-54.139%
2026-04-28	3.100000	3.1000	3.030000	3.0300	0.000%	993	-54.290%
2026-04-27	2.800000	3.0400	2.720000	3.0300	-0.329%	3,745	-54.290%
2026-04-24	3.150000	3.1500	3.040000	3.0400	-0.977%	2,438	-54.441%
2026-04-23	3.070000	3.0700	3.070000	3.0700	+0.656%	465	-54.886%
2026-04-22	2.880000	3.1000	2.880000	3.0500	+7.394%	1,261	-54.590%
2026-04-21	2.540000	2.8400	2.540000	2.8400	-0.525%	587	-51.232%
2026-04-20	3.039900	3.0399	2.855000	2.8550	-9.365%	2,895	-51.489%
2026-04-16	2.930000	3.1500	2.930000	3.1500	+3.279%	1,386	-56.032%
2026-04-15	2.870000	3.1791	2.650000	3.0500	-2.244%	11,766	-54.590%
2026-04-14	3.160000	3.1800	2.890000	3.1200	0.000%	7,278	-55.609%
2026-04-13	2.870000	3.2000	2.870000	3.1200	+8.333%	2,569	-55.609%
2026-04-10	3.090000	3.0900	2.880000	2.8800	-6.796%	1,058	-51.910%
2026-04-09	3.030000	3.0900	3.030000	3.0900	-1.592%	3,711	-55.178%
2026-04-08	3.200000	3.2000	3.090000	3.1400	+1.290%	2,089	-55.892%
2026-04-07	2.760000	3.1900	2.760000	3.1000	+6.164%	10,281	-55.323%
2026-04-06	2.920000	2.9200	2.920000	2.9200	-4.262%	302	-52.568%
2026-04-02	2.820700	3.0500	2.820700	3.0500	+0.993%	741	-54.590%
2026-04-01	3.050000	3.0500	3.020000	3.0200	-0.984%	286	-54.139%
2026-03-31	2.610000	3.0500	2.610000	3.0500	+1.667%	7,946	-54.590%
2026-03-30	2.880000	3.0000	2.790000	3.0000	+5.263%	2,942	-53.833%
2026-03-27	3.090000	3.0999	2.727900	2.8500	-7.468%	18,055	-51.404%
2026-03-26	2.790000	3.1000	2.780000	3.0800	+2.667%	15,344	-55.032%
2026-03-25	3.200000	3.2000	2.850000	3.0000	-6.250%	6,657	-53.833%
2026-03-24	2.930000	3.2000	2.769000	3.2000	+9.966%	11,129	-56.719%
2026-03-23	2.720000	2.9501	2.700000	2.9100	+8.582%	5,583	-52.405%
2026-03-20	2.850000	3.0200	2.680000	2.6800	-12.418%	3,886	-48.321%
2026-03-19	2.770000	3.0600	2.550100	3.0600	+6.993%	6,421	-54.739%
2026-03-18	2.900000	3.0900	2.810000	2.8600	-11.180%	21,759	-51.573%
2026-03-17	3.120000	3.2200	3.050000	3.2200	+5.522%	29,441	-56.988%
2026-03-16	2.854000	3.0802	2.840000	3.0515	+8.498%	4,218	-54.612%
2026-03-13	2.990000	3.0899	2.770000	2.8125	-7.787%	3,510	-50.756%
2026-03-12	2.620000	3.0500	2.620000	3.0500	+1.667%	1,861	-54.590%
2026-03-11	2.990000	3.0002	2.818800	3.0000	-0.662%	7,387	-53.833%
2026-03-10	3.000000	3.0200	2.650000	3.0200	-6.211%	13,419	-54.139%
2026-03-09	3.200000	3.2200	2.760000	3.2200	+6.271%	43,803	-56.988%
2026-03-06	3.030000	3.0300	3.030000	3.0300	+3.413%	430	-54.290%
2026-03-05	2.930000	2.9300	2.930000	2.9300	+0.342%	239	-52.730%
2026-03-04	3.120000	3.1200	2.920000	2.9200	-4.262%	855	-52.568%
2026-03-03	2.750000	3.1200	2.750000	3.0500	-0.548%	10,396	-54.590%
2026-03-02	2.840000	3.0668	2.840000	3.0668	+1.550%	308	-54.839%
2026-02-27	2.810000	3.2200	2.810000	3.0200	-1.629%	2,660	-54.139%
2026-02-26	3.020000	3.0700	2.880000	3.0700	+1.656%	3,778	-54.886%
2026-02-25	3.200000	3.2200	2.850000	3.0200	-1.948%	8,826	-54.139%
2026-02-20	3.100000	3.2200	3.080000	3.0800	-3.750%	3,279	-55.032%
2026-02-17	3.200000	3.2400	3.150000	3.2000	-0.312%	1,918	-56.719%
2026-02-13	3.200000	3.2300	3.180000	3.2100	+2.229%	6,124	-56.854%
2026-02-12	3.140000	3.1400	3.140000	3.1400	-0.317%	159	-55.892%
2026-02-11	3.150000	3.1500	3.150000	3.1500	-1.563%	214	-56.032%
2026-02-10	3.150000	3.2000	3.150000	3.2000	0.000%	1,063	-56.719%
2026-02-09	3.156200	3.2000	3.156200	3.2000	+1.266%	450	-56.719%
2026-02-06	2.880000	3.1600	2.870000	3.1600	+2.601%	7,044	-56.171%
2026-02-05	2.870000	3.0799	2.870000	3.0799	+3.007%	560	-55.031%
2026-02-03	2.990000	2.9900	2.990000	2.9900	-5.975%	439	-53.679%
2026-02-02	3.086100	3.1800	3.086100	3.1800	-0.235%	7,580	-56.447%
2026-01-30	2.820000	3.1875	2.820000	3.1875	+8.051%	2,382	-56.549%
2026-01-29	2.950000	2.9500	2.950000	2.9500	+2.787%	327	-53.051%
2026-01-28	3.100000	3.1000	2.870000	2.8700	-7.419%	12,322	-51.742%
2026-01-27	3.100000	3.1000	3.030000	3.1000	-0.322%	10,481	-55.323%
2026-01-23	3.020000	3.1100	3.020000	3.1100	+0.323%	3,267	-55.466%
2026-01-22	3.100000	3.1000	3.100000	3.1000	+0.977%	1,763	-55.323%
2026-01-20	3.108000	3.1080	3.070000	3.0700	+1.993%	3,190	-54.886%
2026-01-15	3.056000	3.0560	3.010000	3.0100	-0.331%	523	-53.987%
2026-01-14	3.010000	3.0200	3.000000	3.0200	-4.732%	2,374	-54.139%
2026-01-13	3.000000	3.3800	3.000000	3.1700	+10.839%	5,064	-56.309%
2026-01-12	2.900000	3.1900	2.850000	2.8600	-1.038%	3,640	-51.573%
2026-01-09	2.890000	2.8900	2.890000	2.8900	-4.620%	452	-52.076%
2026-01-08	2.850000	3.3000	2.840000	3.0300	+1.000%	24,132	-54.290%
2026-01-07	2.670000	3.0000	2.550000	3.0000	+7.143%	12,729	-53.833%
2026-01-06	2.930000	3.6200	2.360000	2.8000	-3.780%	110,099	-50.536%
2026-01-05	2.680000	2.9100	2.635000	2.9100	+15.936%	12,598	-52.405%
2026-01-02	2.430000	2.9500	2.310000	2.5100	+6.356%	46,643	-44.821%
2025-12-31	2.210000	2.3600	2.200000	2.3600	+7.763%	4,105	-41.314%
2025-12-30	2.200000	2.2000	2.160000	2.1900	-4.367%	16,447	-36.758%
2025-12-29	2.390000	2.3900	2.250000	2.2900	-4.184%	8,989	-39.520%
2025-12-26	2.350000	2.5663	2.340000	2.3900	-5.159%	15,620	-42.050%
2025-12-24	2.700000	2.8800	2.450000	2.5200	+0.804%	13,427	-45.040%
2025-12-23	2.310000	2.7300	2.250000	2.4999	+8.630%	14,594	-44.598%
2025-12-22	2.300000	2.3100	2.240000	2.3013	+2.280%	44,308	-39.817%
2025-12-19	2.250000	2.2500	2.250000	2.2500	-3.433%	355	-38.444%
2025-12-18	2.330000	2.4051	2.330000	2.3300	-5.285%	6,222	-40.558%
2025-12-17	2.600000	2.6900	2.360000	2.4600	+2.714%	23,592	-43.699%
2025-12-16	2.480000	2.4800	2.340100	2.3950	-4.200%	3,240	-42.171%
2025-12-15	2.330000	2.5800	2.170100	2.5000	+6.501%	12,193	-44.600%
2025-12-11	2.200000	2.3474	2.200000	2.3474	-6.104%	3,010	-40.999%
2025-12-10	2.653900	2.6539	2.500000	2.5000	-0.398%	1,576	-44.600%
2025-12-09	2.500000	2.5100	2.500000	2.5100	-7.037%	2,459	-44.821%
2025-12-08	2.700000	2.7000	2.700000	2.7000	0.000%	255	-48.704%
2025-12-05	2.500000	2.7000	2.500000	2.7000	+1.887%	4,101	-48.704%
2025-12-04	2.560000	2.6600	2.510000	2.6500	-1.852%	4,236	-47.736%
2025-12-03	2.630000	2.7500	2.420000	2.7000	+3.846%	11,019	-48.704%
2025-12-02	2.300000	2.6000	2.270000	2.6000	+14.537%	4,626	-46.731%
2025-12-01	2.670000	2.6700	2.270000	2.2700	-14.662%	1,584	-38.987%
2025-11-28	2.290000	2.8200	2.290000	2.6600	+10.273%	5,035	-47.932%
2025-11-26	2.530000	2.5300	2.412200	2.4122	-1.943%	601	-42.584%
2025-11-25	2.390000	2.5250	2.370000	2.4600	-3.146%	2,162	-43.699%
2025-11-24	2.400000	3.0900	2.275000	2.5399	+7.623%	31,312	-45.470%
2025-11-21	2.490000	2.4900	2.330000	2.3600	-9.924%	555	-41.314%
2025-11-20	2.775000	2.7750	2.620000	2.6200	0.000%	2,502	-47.137%
2025-11-19	3.010000	3.0300	2.620000	2.6200	-1.873%	4,061	-47.137%
2025-11-17	2.670000	2.6700	2.670000	2.6700	0.000%	961	-48.127%
2025-11-14	2.670000	2.6700	2.670000	2.6700	0.000%	241	-48.127%
2025-11-13	2.670000	2.6700	2.670000	2.6700	-1.476%	248	-48.127%
2025-11-12	2.710000	2.7100	2.710000	2.7100	+0.743%	719	-48.893%
2025-11-10	2.825000	2.8250	2.690000	2.6900	+0.749%	796	-48.513%
2025-11-07	2.825000	2.8250	2.610000	2.6700	-2.909%	11,432	-48.127%
2025-11-06	2.850000	3.1500	2.740000	2.7500	-8.333%	4,886	-49.636%
2025-11-05	2.880000	3.0300	2.880000	3.0000	+3.448%	1,653	-53.833%
2025-11-03	3.060000	3.0600	2.900000	2.9000	-6.452%	1,859	-52.241%
2025-10-31	3.100000	3.1000	3.100000	3.1000	0.000%	1,085	-55.323%
2025-10-29	3.100000	3.1000	3.100000	3.1000	-4.615%	1,166	-55.323%
2025-10-27	3.240000	3.2500	3.240000	3.2500	0.000%	711	-57.385%
2025-10-24	3.410000	3.4100	3.050000	3.2500	-1.813%	4,148	-57.385%
2025-10-23	3.050000	3.3100	3.050000	3.3100	+9.603%	519	-58.157%
2025-10-22	2.990000	3.0200	2.990000	3.0200	-5.622%	292	-54.139%
2025-10-21	3.270000	3.2700	2.960000	3.1999	-0.932%	6,726	-56.717%
2025-10-20	3.150000	3.2300	2.890000	3.2300	+2.215%	4,566	-57.121%
2025-10-17	2.770000	3.1600	2.770000	3.1600	+7.119%	9,122	-56.171%
2025-10-16	2.760000	2.9500	2.760000	2.9500	+7.664%	713	-53.051%
2025-10-15	2.819800	2.8450	2.740000	2.7400	+0.735%	1,256	-49.453%
2025-10-14	2.720000	2.7200	2.700000	2.7200	-2.857%	959	-49.081%
2025-10-13	2.801900	2.8019	2.800000	2.8000	0.000%	791	-50.536%
2025-10-10	2.900000	2.9000	2.800000	2.8000	-2.098%	709	-50.536%
2025-10-09	2.800000	2.8600	2.800000	2.8600	-0.348%	501	-51.573%
2025-10-08	2.917400	2.9174	2.870000	2.8700	+2.500%	2,927	-51.742%
2025-10-07	2.800000	2.8000	2.800000	2.8000	-1.754%	347	-50.536%
2025-10-06	2.910000	2.9100	2.850000	2.8500	-8.065%	2,325	-51.404%
2025-10-03	3.100000	3.1000	3.100000	3.1000	-3.727%	269	-55.323%
2025-09-30	3.050000	3.2200	3.050000	3.2200	-3.593%	1,239	-56.988%
2025-09-29	3.390000	3.4000	3.220000	3.3400	-1.183%	2,772	-58.533%
2025-09-24	3.380000	3.3800	3.380000	3.3800	-5.322%	1,392	-59.024%
2025-09-23	3.500000	3.5700	3.500000	3.5700	+1.565%	2,463	-61.204%
2025-09-19	3.380000	3.6200	3.380000	3.5150	-2.901%	2,077	-60.597%
2025-09-18	3.434200	3.6200	3.210000	3.6200	-1.630%	4,809	-61.740%
2025-09-17	3.950000	3.9500	3.680000	3.6800	-3.158%	1,111	-62.364%
2025-09-16	3.810000	3.8400	3.800000	3.8000	0.000%	1,213	-63.553%
2025-09-15	3.800000	3.8100	3.800000	3.8000	-5.000%	4,174	-63.553%
2025-09-12	4.060000	4.0600	4.000000	4.0000	+2.041%	1,654	-65.375%
2025-09-11	3.310000	4.0600	3.310000	3.9200	+13.623%	13,084	-64.668%
2025-09-10	2.940000	3.4500	2.940000	3.4500	-1.146%	894	-59.855%
2025-09-08	3.500000	3.5000	3.480000	3.4900	+0.287%	2,978	-60.315%
2025-09-05	3.480000	3.4800	3.480000	3.4800	+3.264%	676	-60.201%
2025-09-04	3.370000	3.3700	3.370000	3.3700	+9.693%	396	-58.902%
2025-09-03	3.165000	3.1650	3.072200	3.0722	+5.393%	935	-54.918%
2025-09-02	3.000000	3.0400	2.770000	2.9150	-5.049%	4,771	-52.487%
2025-08-29	3.000000	3.0700	3.000000	3.0700	+3.632%	622	-54.886%
2025-08-27	2.962400	2.9624	2.962400	2.9624	-1.253%	2,686	-53.247%
2025-08-26	3.235000	3.2350	2.700100	3.0000	-3.537%	12,357	-53.833%
2025-08-25	3.110000	3.1410	3.110000	3.1100	0.000%	1,137	-55.466%
2025-08-22	2.990000	3.2000	2.880000	3.1100	+15.185%	3,316	-55.466%
2025-08-21	2.720000	2.7200	2.700000	2.7000	-0.735%	451	-48.704%
2025-08-20	2.730000	2.7300	2.720000	2.7200	-0.366%	1,046	-49.081%
2025-08-19	2.830000	2.8400	2.710000	2.7300	-4.211%	2,571	-49.267%
2025-08-18	2.720000	3.2400	2.720000	2.8500	+4.396%	16,071	-51.404%
2025-08-14	2.700000	2.7300	2.700000	2.7300	-1.444%	210	-49.267%
2025-08-13	2.920000	2.9200	2.770000	2.7700	-2.465%	2,234	-50.000%
2025-08-12	3.050000	3.2881	2.710000	2.8400	+0.176%	11,483	-51.232%
2025-08-11	2.650000	3.0000	2.650000	2.8350	+5.784%	8,511	-51.146%
2025-08-08	2.680000	2.6800	2.680000	2.6800	+1.132%	193	-48.321%
2025-08-07	2.980000	3.0000	2.505000	2.6500	-5.357%	20,432	-47.736%
2025-08-06	2.700000	3.2000	2.700000	2.8000	+1.083%	10,026	-50.536%
2025-08-05	2.930000	3.1000	2.700000	2.7700	-3.484%	6,602	-50.000%
2025-08-04	2.600000	3.5200	2.575000	2.8700	+9.542%	45,980	-51.742%
2025-08-01	2.660000	2.6600	2.529200	2.6200	-1.504%	11,283	-47.137%
2025-07-30	2.790000	2.8300	2.660000	2.6600	-1.481%	5,126	-47.932%
2025-07-29	2.761200	2.7900	2.700000	2.7000	-1.818%	5,400	-48.704%
2025-07-28	2.800000	2.8000	2.730000	2.7500	-3.509%	8,242	-49.636%
2025-07-24	3.000000	3.0000	2.760000	2.8500	+3.448%	5,356	-51.404%
2025-07-22	2.690000	2.7550	2.547500	2.7550	+0.182%	2,138	-49.728%
2025-07-21	2.710000	2.7500	2.700000	2.7500	0.000%	2,988	-49.636%
2025-07-18	2.800000	2.8000	2.600000	2.7500	-4.844%	3,316	-49.636%
2025-07-17	2.830000	2.9500	2.640100	2.8900	-0.345%	5,882	-52.076%
2025-07-16	2.530000	2.9000	2.530000	2.9000	+5.455%	13,586	-52.241%
2025-07-15	2.990000	2.9900	2.150000	2.7500	-8.333%	366,605	-49.636%
2025-07-14	3.150000	3.1500	2.810100	3.0000	-7.692%	4,682	-53.833%
2025-07-11	3.250000	3.2500	3.040000	3.2500	+6.554%	2,045	-57.385%
2025-07-10	3.050100	3.0501	3.050100	3.0501	-1.926%	625	-54.592%
2025-07-09	3.070000	3.3200	3.070000	3.1100	-1.585%	16,614	-55.466%
2025-07-07	3.160100	3.1601	3.160100	3.1601	-8.403%	851	-56.172%
2025-07-03	3.450000	3.4500	3.450000	3.4500	-3.361%	721	-59.855%
2025-07-02	3.640000	3.6400	3.510000	3.5700	-5.556%	6,540	-61.204%
2025-07-01	3.780000	3.7800	3.780000	3.7800	+3.846%	412	-63.360%
2025-06-25	3.640000	3.6400	3.640000	3.6400	+3.116%	267	-61.951%
2025-06-24	3.416800	3.5300	3.416800	3.5300	+7.295%	1,142	-60.765%
2025-06-23	3.250000	3.5300	3.250000	3.2900	-6.268%	562	-57.903%
2025-06-18	3.510000	3.5100	3.510000	3.5100	-2.770%	204	-60.541%
2025-06-16	3.570000	3.6100	3.510000	3.6100	-7.673%	2,866	-61.634%
2025-06-13	3.910000	3.9100	3.910000	3.9100	-4.634%	831	-64.578%
2025-06-12	4.190000	4.4000	4.100000	4.1000	+3.535%	2,972	-66.220%
2025-06-10	3.960000	3.9600	3.960000	3.9600	-1.980%	108	-65.025%
2025-06-09	3.860000	4.0400	3.680000	4.0400	-2.651%	954	-65.718%
2025-06-05	4.320000	4.3400	4.150000	4.1500	-5.251%	5,370	-66.627%
2025-06-04	4.370000	4.4600	4.370000	4.3800	+1.948%	7,549	-68.379%
2025-06-03	4.429100	4.4291	4.296300	4.2963	-1.234%	2,240	-67.763%
2025-06-02	4.350000	4.3500	4.350000	4.3500	+1.636%	297	-68.161%
2025-05-30	4.280000	4.2800	4.280000	4.2800	+2.148%	3,098	-67.640%
2025-05-29	4.320000	4.3200	4.190000	4.1900	+1.699%	9,356	-66.945%
2025-05-28	3.640000	4.1200	3.640000	4.1200	+16.384%	4,666	-66.383%
2025-05-27	3.210000	3.7599	3.210000	3.5400	+8.923%	34,243	-60.876%
2025-05-23	3.070000	3.2500	3.070000	3.2500	+3.503%	4,385	-57.385%
2025-05-22	3.140000	3.1400	3.140000	3.1400	-7.647%	310	-55.892%
2025-05-21	3.400000	3.4000	3.400000	3.4000	+1.493%	379	-59.265%
2025-05-20	3.500000	3.5000	3.270000	3.3500	-4.286%	6,173	-58.657%
2025-05-19	3.600000	3.6000	3.435000	3.5000	+2.339%	7,270	-60.429%
2025-05-16	3.580000	3.7500	3.400000	3.4200	-2.286%	4,145	-59.503%
2025-05-15	3.500000	3.5001	3.500000	3.5000	0.000%	1,572	-60.429%
2025-05-14	3.600000	3.6000	3.500000	3.5000	-4.624%	3,091	-60.429%
2025-05-13	3.735700	3.8000	3.500000	3.6697	-1.511%	5,738	-62.258%
2025-05-12	3.600000	3.7400	3.600000	3.7260	+0.705%	1,691	-62.829%
2025-05-09	3.720000	3.7290	3.600000	3.6999	+0.268%	3,914	-62.567%
2025-05-08	3.900000	4.3500	3.610000	3.6900	-3.150%	16,367	-62.466%
2025-05-07	3.900000	3.9000	3.640000	3.8100	-1.013%	7,102	-63.648%
2025-05-06	3.720000	3.8490	3.720000	3.8490	-0.026%	2,678	-64.017%
2025-05-05	3.930000	4.0300	3.720800	3.8500	-3.750%	7,371	-64.026%
2025-05-02	4.130000	4.1300	3.850000	4.0000	-2.913%	2,088	-65.375%
2025-05-01	4.270000	4.2700	4.032700	4.1200	+1.854%	3,305	-66.383%
2025-04-30	4.150000	4.3100	4.020000	4.0450	-2.530%	2,356	-65.760%
2025-04-29	4.150000	4.1500	4.150000	4.1500	-6.742%	4	-66.627%
2025-04-28	4.450000	4.4500	4.450000	4.4500	+2.771%	194	-68.876%
2025-04-25	4.450000	4.4700	4.200000	4.3300	-3.563%	5,089	-68.014%
2025-04-24	3.810000	5.0000	3.810000	4.4900	+13.671%	36,439	-69.154%
2025-04-23	4.000000	4.1500	3.800000	3.9500	-1.496%	6,088	-64.937%
2025-04-22	4.270000	4.3100	4.000000	4.0100	-1.232%	3,626	-65.461%
2025-04-21	4.000000	4.1085	4.000000	4.0600	+0.744%	3,413	-65.887%
2025-04-17	4.485300	4.4853	3.950000	4.0300	-1.225%	3,222	-65.633%
2025-04-16	4.060000	4.0800	4.060000	4.0800	+1.746%	416	-66.054%
2025-04-15	4.010000	4.0100	4.010000	4.0100	-4.067%	357	-65.461%
2025-04-14	4.200000	4.5500	4.130000	4.1800	0.000%	2,749	-66.866%
2025-04-11	4.200000	4.2000	4.180000	4.1800	-3.908%	1,946	-66.866%
2025-04-10	4.240000	4.3500	4.240000	4.3500	-2.466%	569	-68.161%
2025-04-09	3.980000	4.6400	3.900000	4.4600	+14.359%	11,571	-68.946%
2025-04-08	4.540000	4.9700	3.900000	3.9000	-9.302%	12,445	-64.487%
2025-04-07	3.860000	4.8400	3.860000	4.3000	+11.399%	77,584	-67.791%
2025-04-04	4.500000	4.5500	3.860000	3.8600	-14.222%	3,441	-64.119%
2025-04-03	5.450000	5.4500	4.450000	4.5000	-9.457%	19,860	-69.222%
2025-04-02	4.700000	5.5000	4.700000	4.9700	-0.600%	11,078	-72.133%
2025-04-01	4.740000	5.3100	4.740000	5.0000	+8.460%	3,142	-72.300%
2025-03-27	4.610000	4.6100	4.610000	4.6100	-6.110%	12	-69.957%
2025-03-26	4.890000	5.2000	4.890000	4.9100	+0.204%	1,481	-71.792%
2025-03-25	4.900000	5.1000	4.600000	4.9000	+3.594%	1,801	-71.735%
2025-03-24	4.390000	4.7400	4.390000	4.7300	-1.253%	496	-70.719%
2025-03-21	4.700000	4.8100	4.700000	4.7900	+2.132%	591	-71.086%
2025-03-20	4.500000	4.6900	4.500000	4.6900	+3.077%	415	-70.469%
2025-03-18	4.395000	4.5500	4.240100	4.5500	+1.111%	6,593	-69.560%
2025-03-17	4.630000	4.6300	4.307100	4.5000	-1.532%	847	-69.222%
2025-03-14	4.750000	4.7500	4.570000	4.5700	-1.731%	250	-69.694%
2025-03-12	4.750000	4.7500	4.580000	4.6505	+1.761%	3,094	-70.218%
2025-03-11	4.750000	4.7500	4.570000	4.5700	-3.931%	3,654	-69.694%
2025-03-10	4.750000	4.7570	4.750000	4.7570	+0.147%	1,079	-70.885%
2025-03-07	4.750000	4.7700	4.750000	4.7500	0.000%	65,197	-70.842%
2025-03-06	4.750000	4.7500	4.750000	4.7500	0.000%	547	-70.842%
2025-03-05	4.800000	4.8000	4.750000	4.7500	-3.651%	1,500	-70.842%
2025-03-04	4.750000	4.9300	4.750000	4.9300	+2.708%	23,612	-71.907%
2025-03-03	4.750000	4.8000	4.750000	4.8000	+1.266%	4,015	-71.146%
2025-02-28	4.750000	4.7500	4.740000	4.7400	-0.211%	2,476	-70.781%
2025-02-27	4.880000	4.9000	4.750000	4.7500	-2.664%	4,600	-70.842%
2025-02-26	4.880000	4.8800	4.880000	4.8800	-0.408%	440	-71.619%
2025-02-21	4.750200	5.0000	4.750100	4.9000	+3.158%	8,726	-71.735%
2025-02-20	5.000000	5.0000	4.750000	4.7500	-0.419%	2,484	-70.842%
2025-02-19	4.850000	5.4200	4.750000	4.7700	-1.599%	8,609	-70.964%
2025-02-14	4.810000	4.8475	4.810000	4.8475	-1.071%	1,230	-71.429%
2025-02-13	4.875000	4.9000	4.700000	4.9000	-2.000%	9,696	-71.735%
2025-02-12	5.000000	5.0000	4.790000	5.0000	+2.459%	1,231	-72.300%
2025-02-11	4.750000	4.8800	4.750000	4.8800	0.000%	378	-71.619%
2025-02-10	4.750000	5.0800	4.750000	4.8800	+0.412%	1,107	-71.619%
2025-02-07	4.940000	5.3000	4.860000	4.8600	-2.800%	14,247	-71.502%
2025-02-06	4.810000	5.2000	4.790000	5.0000	+5.263%	28,037	-72.300%
2025-02-05	4.750000	4.7500	4.750000	4.7500	-0.210%	1,321	-70.842%
2025-02-03	4.760000	4.7600	4.760000	4.7600	+1.062%	400	-70.903%
2025-01-31	4.872700	4.9000	4.705000	4.7100	-5.800%	6,167	-70.594%
2025-01-30	4.850000	5.4800	4.700000	5.0000	+2.043%	41,594	-72.300%
2025-01-29	4.900000	4.9000	4.899900	4.8999	-0.812%	346	-71.734%
2025-01-28	4.680000	5.0000	4.500000	4.9400	+2.917%	6,199	-71.964%
2025-01-27	4.950000	5.0500	4.440000	4.8000	-4.382%	6,330	-71.146%
2025-01-24	5.000000	5.2500	5.000000	5.0200	-3.462%	3,812	-72.410%
2025-01-23	5.219900	5.2199	4.930000	5.2000	+7.216%	822	-73.365%
2025-01-22	4.950000	5.1000	4.630000	4.8500	-2.020%	13,085	-71.443%
2025-01-21	5.000000	5.3500	4.900000	4.9500	+0.815%	49,891	-72.020%
2025-01-17	4.690000	5.0000	4.690000	4.9100	+6.048%	36,497	-71.792%
2025-01-16	4.630000	4.6300	4.630000	4.6300	-0.857%	20,288	-70.086%
2025-01-15	4.716200	4.8500	4.670000	4.6700	-2.548%	2,002	-70.343%
2025-01-14	4.484500	4.9300	4.484500	4.7921	+5.437%	17,301	-71.098%
2025-01-13	4.660000	4.6600	4.545000	4.5450	+0.110%	12,798	-69.527%
2025-01-10	4.530000	4.8500	4.500100	4.5400	-6.776%	3,409	-69.493%
2025-01-08	4.700000	4.9000	4.660000	4.8700	+2.058%	1,683	-71.561%
2025-01-07	4.550000	4.8500	4.550000	4.7718	+2.180%	8,059	-70.975%
2025-01-06	4.600000	4.9100	4.510000	4.6700	-1.684%	28,471	-70.343%
2025-01-03	4.344900	4.8800	4.280000	4.7500	+2.151%	23,309	-70.842%
2025-01-02	4.800000	4.8800	4.466100	4.6500	-3.125%	3,157	-70.215%
2024-12-31	4.269327	4.8200	4.269327	4.8000	+12.165%	17,759	-71.146%
2024-12-30	4.386800	4.3868	4.250000	4.2794	-3.617%	2,939	-67.636%
2024-12-27	4.210000	4.4413	3.850000	4.4400	-3.057%	33,862	-68.806%
2024-12-26	4.630000	4.6300	4.530000	4.5800	-2.553%	15,813	-69.760%
2024-12-24	4.370000	4.8100	4.370000	4.7000	+17.500%	7,793	-70.532%
2024-12-23	4.100000	4.1200	3.950000	4.0000	-2.439%	6,847	-65.375%
2024-12-20	4.660000	6.2700	4.100000	4.1000	-7.449%	47,263	-66.220%
2024-12-19	4.150200	4.4900	4.035000	4.4300	+6.747%	17,643	-68.736%
2024-12-18	4.280000	4.2800	4.100000	4.1500	-3.037%	1,485	-66.627%
2024-12-17	4.250000	4.2800	4.250000	4.2800	-3.820%	1,059	-67.640%
2024-12-16	4.250000	4.4500	4.200000	4.4500	+4.706%	6,430	-68.876%
2024-12-13	4.250000	4.4378	3.850000	4.2500	-10.526%	23,399	-67.412%
2024-12-12	4.925000	4.9250	4.750000	4.7500	-0.704%	5,718	-70.842%
2024-12-10	5.090000	5.0900	4.760000	4.7837	+0.498%	883	-71.048%
2024-12-09	5.500000	5.5000	4.750000	4.7600	-6.022%	2,861	-70.903%
2024-12-06	5.000000	5.0650	4.920000	5.0650	+2.323%	464	-72.655%
2024-12-05	4.800000	4.9800	4.800000	4.9500	+1.022%	705	-72.020%
2024-12-04	4.900000	4.9000	4.750000	4.8999	+2.939%	1,133	-71.734%
2024-12-03	4.760000	4.7600	4.760000	4.7600	+0.211%	303	-70.903%
2024-12-02	4.500000	4.9000	4.500000	4.7500	+4.626%	6,905	-70.842%
2024-11-29	4.540000	4.5400	4.540000	4.5400	-3.404%	101	-69.493%
2024-11-27	4.570000	4.8868	4.570000	4.7000	-3.292%	848	-70.532%
2024-11-26	4.796900	4.9243	4.500000	4.8600	+8.000%	2,783	-71.502%
2024-11-25	4.250000	4.5000	4.000000	4.5000	+4.046%	13,900	-69.222%
2024-11-19	4.000000	4.4100	4.000000	4.3250	-0.575%	3,915	-67.977%
2024-11-18	4.100000	4.3500	4.100000	4.3500	+8.750%	2,003	-68.161%
2024-11-15	4.000000	4.0000	4.000000	4.0000	0.000%	136	-65.375%
2024-11-14	4.080000	4.1956	4.000000	4.0000	-1.235%	2,958	-65.375%
2024-11-12	4.050000	4.0501	4.050000	4.0500	+0.248%	5,462	-65.802%

document.getElementById("VznQQQ").onerror = function(){this.style.display='none';}; .dark-mode .c2G6Cj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c2G6Cj{ color: #333333; background-color: white; border: 2px solid #333333; }NTZNatuzzi, S.p.Astock NYSE ADR

NTZ
Natuzzi, S.p.A
stock NYSE ADR