Dark

NTZ
Natuzzi, S.p.A
stock NYSE

Inactive

Aug 25, 2026

1.00USD-12.922%(-0.15)6,933

Pre-market

0.00USD-100.000%(-1.15)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	1.060000	1.1300	1.000000	1.0000	-12.922%	6,933	0.000%
2026-08-24	1.140000	1.1900	1.128000	1.1484	-0.139%	12,018	-12.922%
2026-08-21	1.340000	1.3400	1.080000	1.1500	-4.959%	6,287	-13.043%
2026-08-20	1.290000	1.2900	1.210000	1.2100	-4.724%	7,071	-17.355%
2026-08-19	1.240000	1.3000	1.230000	1.2700	+3.252%	3,161	-21.260%
2026-08-18	1.330000	1.3300	1.230000	1.2300	-8.889%	686	-18.699%
2026-08-17	1.310000	1.3500	1.310000	1.3500	+0.746%	954	-25.926%
2026-08-14	1.330000	1.3400	1.300000	1.3400	+1.423%	2,616	-25.373%
2026-08-13	1.350000	1.3500	1.300000	1.3212	-2.104%	970	-24.311%
2026-08-12	1.280000	1.3496	1.280000	1.3496	+3.815%	2,896	-25.904%
2026-08-11	1.300000	1.3000	1.300000	1.3000	-2.985%	344	-23.077%
2026-08-10	1.610000	1.6100	1.290000	1.3400	+1.515%	3,418	-25.373%
2026-08-07	1.390000	1.3900	1.140000	1.3200	-1.493%	21,028	-24.242%
2026-08-05	1.300000	1.3400	1.300000	1.3400	+0.752%	354	-25.373%
2026-08-04	1.300000	1.3300	1.300000	1.3300	+3.101%	572	-24.812%
2026-08-03	1.240000	1.2900	1.240000	1.2900	+5.738%	512	-22.481%
2026-07-31	1.250000	1.2500	1.220000	1.2200	-0.813%	1,439	-18.033%
2026-07-30	1.250000	1.2500	1.210000	1.2300	-8.889%	2,661	-18.699%
2026-07-29	1.220000	1.3900	1.220000	1.3500	-2.527%	1,037	-25.926%
2026-07-27	1.430000	1.4477	1.385000	1.3850	-2.465%	1,938	-27.798%
2026-07-24	1.400000	1.4200	1.400000	1.4200	-1.389%	867	-29.577%
2026-07-23	1.400000	1.5000	1.400000	1.4400	-1.370%	3,180	-30.556%
2026-07-22	1.550100	1.6900	1.300000	1.4600	-5.806%	17,878	-31.507%
2026-07-21	1.550000	1.5500	1.550000	1.5500	-0.641%	215	-35.484%
2026-07-20	1.560000	1.5600	1.560000	1.5600	0.000%	474	-35.897%
2026-07-17	1.550000	1.5600	1.550000	1.5600	-4.294%	2,231	-35.897%
2026-07-16	1.630000	1.6300	1.630000	1.6300	-0.610%	627	-38.650%
2026-07-14	1.600000	1.6800	1.600000	1.6400	+4.459%	5,650	-39.024%
2026-07-13	1.600000	1.6000	1.570000	1.5700	+0.641%	434	-36.306%
2026-07-10	1.549900	1.6000	1.540000	1.5600	+3.311%	22,044	-35.897%
2026-07-09	1.600000	1.6000	1.500000	1.5100	-9.036%	326	-33.775%
2026-07-08	1.650000	1.6600	1.650000	1.6600	-2.924%	395	-39.759%
2026-07-07	1.850000	1.8500	1.710000	1.7100	+5.556%	1,567	-41.520%
2026-07-06	1.840000	1.9500	1.610000	1.6200	-12.903%	11,642	-38.272%
2026-07-02	1.950000	1.9500	1.860000	1.8600	-7.000%	672	-46.237%
2026-07-01	1.848000	2.0000	1.848000	2.0000	+8.108%	5,617	-50.000%
2026-06-30	1.880000	1.8800	1.850000	1.8500	-4.639%	247	-45.946%
2026-06-29	1.940000	1.9400	1.940000	1.9400	+1.042%	1	-48.454%
2026-06-25	1.920000	1.9200	1.920000	1.9200	+1.053%	170	-47.917%
2026-06-24	1.900000	1.9000	1.900000	1.9000	-4.523%	191	-47.368%
2026-06-23	1.990000	1.9900	1.990000	1.9900	+4.194%	372	-49.749%
2026-06-22	1.920000	1.9200	1.900000	1.9099	-9.910%	815	-47.641%
2026-06-16	2.200000	2.2000	2.120000	2.1200	+0.952%	424	-52.830%
2026-06-15	2.190000	2.1900	2.100000	2.1000	-5.405%	1,573	-52.381%
2026-06-10	2.310000	2.4000	2.220000	2.2200	-2.632%	2,806	-54.955%
2026-06-09	2.200000	2.3000	2.200000	2.2800	-5.000%	2,400	-56.140%
2026-06-05	2.400000	2.4000	2.260000	2.4000	0.000%	1,635	-58.333%
2026-06-04	2.170000	2.4000	2.160000	2.4000	+5.263%	9,296	-58.333%
2026-06-02	2.280000	2.2800	2.280000	2.2800	+3.636%	689	-56.140%
2026-06-01	2.200000	2.2000	2.200000	2.2000	+0.917%	656	-54.545%
2026-05-29	2.150000	2.3400	2.150000	2.1800	-7.234%	6,171	-54.128%
2026-05-28	2.350000	2.3500	2.350000	2.3500	-2.893%	337	-57.447%
2026-05-27	2.400000	2.4900	2.390000	2.4200	-3.200%	1,764	-58.678%
2026-05-26	2.510000	2.5800	2.500000	2.5000	-1.575%	1,020	-60.000%
2026-05-22	2.530000	2.7500	2.400000	2.5400	-0.392%	10,387	-60.630%
2026-05-21	2.540000	2.5501	2.400000	2.5500	-1.923%	3,477	-60.784%
2026-05-20	2.680000	2.6800	2.600000	2.6000	-6.810%	3,789	-61.538%
2026-05-19	2.700000	2.8500	2.700000	2.7900	+2.952%	5,194	-64.158%
2026-05-18	2.780000	2.8600	2.650000	2.7100	-1.812%	3,166	-63.100%
2026-05-15	2.740000	2.8392	2.670000	2.7600	+0.730%	2,132	-63.768%
2026-05-14	2.950000	2.9800	2.520000	2.7400	-7.119%	10,447	-63.504%
2026-05-13	2.860000	2.9500	2.685000	2.9500	+3.147%	8,117	-66.102%
2026-05-12	2.890000	2.9500	2.830000	2.8600	-1.038%	2,192	-65.035%
2026-05-11	3.040000	3.0599	2.830000	2.8900	+1.940%	4,020	-65.398%
2026-05-08	2.840000	2.8759	2.835000	2.8350	-5.500%	2,563	-64.727%
2026-05-07	2.690000	3.1012	2.690000	3.0000	+3.015%	4,390	-66.667%
2026-05-06	2.910000	3.0000	2.905000	2.9122	-2.927%	3,081	-65.662%
2026-05-05	2.960000	3.0000	2.950000	3.0000	+2.041%	1,501	-66.667%
2026-05-04	2.910000	3.0500	2.900000	2.9400	+0.341%	3,112	-65.986%
2026-05-01	2.800000	3.0100	2.800000	2.9300	-5.484%	2,312	-65.870%
2026-04-30	2.940000	3.1000	2.900000	3.1000	+2.649%	820	-67.742%
2026-04-29	3.030000	3.0300	2.850000	3.0200	-0.330%	2,058	-66.887%
2026-04-28	3.100000	3.1000	3.030000	3.0300	0.000%	993	-66.997%
2026-04-27	2.800000	3.0400	2.720000	3.0300	-0.329%	3,745	-66.997%
2026-04-24	3.150000	3.1500	3.040000	3.0400	-0.977%	2,438	-67.105%
2026-04-23	3.070000	3.0700	3.070000	3.0700	+0.656%	465	-67.427%
2026-04-22	2.880000	3.1000	2.880000	3.0500	+7.394%	1,261	-67.213%
2026-04-21	2.540000	2.8400	2.540000	2.8400	-0.525%	587	-64.789%
2026-04-20	3.039900	3.0399	2.855000	2.8550	-9.365%	2,895	-64.974%
2026-04-16	2.930000	3.1500	2.930000	3.1500	+3.279%	1,386	-68.254%
2026-04-15	2.870000	3.1791	2.650000	3.0500	-2.244%	11,766	-67.213%
2026-04-14	3.160000	3.1800	2.890000	3.1200	0.000%	7,278	-67.949%
2026-04-13	2.870000	3.2000	2.870000	3.1200	+8.333%	2,569	-67.949%
2026-04-10	3.090000	3.0900	2.880000	2.8800	-6.796%	1,058	-65.278%
2026-04-09	3.030000	3.0900	3.030000	3.0900	-1.592%	3,711	-67.638%
2026-04-08	3.200000	3.2000	3.090000	3.1400	+1.290%	2,089	-68.153%
2026-04-07	2.760000	3.1900	2.760000	3.1000	+6.164%	10,281	-67.742%
2026-04-06	2.920000	2.9200	2.920000	2.9200	-4.262%	302	-65.753%
2026-04-02	2.820700	3.0500	2.820700	3.0500	+0.993%	741	-67.213%
2026-04-01	3.050000	3.0500	3.020000	3.0200	-0.984%	286	-66.887%
2026-03-31	2.610000	3.0500	2.610000	3.0500	+1.667%	7,946	-67.213%
2026-03-30	2.880000	3.0000	2.790000	3.0000	+5.263%	2,942	-66.667%
2026-03-27	3.090000	3.0999	2.727900	2.8500	-7.468%	18,055	-64.912%
2026-03-26	2.790000	3.1000	2.780000	3.0800	+2.667%	15,344	-67.532%
2026-03-25	3.200000	3.2000	2.850000	3.0000	-6.250%	6,657	-66.667%
2026-03-24	2.930000	3.2000	2.769000	3.2000	+9.966%	11,129	-68.750%
2026-03-23	2.720000	2.9501	2.700000	2.9100	+8.582%	5,583	-65.636%
2026-03-20	2.850000	3.0200	2.680000	2.6800	-12.418%	3,886	-62.687%
2026-03-19	2.770000	3.0600	2.550100	3.0600	+6.993%	6,421	-67.320%
2026-03-18	2.900000	3.0900	2.810000	2.8600	-11.180%	21,759	-65.035%
2026-03-17	3.120000	3.2200	3.050000	3.2200	+5.522%	29,441	-68.944%
2026-03-16	2.854000	3.0802	2.840000	3.0515	+8.498%	4,218	-67.229%
2026-03-13	2.990000	3.0899	2.770000	2.8125	-7.787%	3,510	-64.444%
2026-03-12	2.620000	3.0500	2.620000	3.0500	+1.667%	1,861	-67.213%
2026-03-11	2.990000	3.0002	2.818800	3.0000	-0.662%	7,387	-66.667%
2026-03-10	3.000000	3.0200	2.650000	3.0200	-6.211%	13,419	-66.887%
2026-03-09	3.200000	3.2200	2.760000	3.2200	+6.271%	43,803	-68.944%
2026-03-06	3.030000	3.0300	3.030000	3.0300	+3.413%	430	-66.997%
2026-03-05	2.930000	2.9300	2.930000	2.9300	+0.342%	239	-65.870%
2026-03-04	3.120000	3.1200	2.920000	2.9200	-4.262%	855	-65.753%
2026-03-03	2.750000	3.1200	2.750000	3.0500	-0.548%	10,396	-67.213%
2026-03-02	2.840000	3.0668	2.840000	3.0668	+1.550%	308	-67.393%
2026-02-27	2.810000	3.2200	2.810000	3.0200	-1.629%	2,660	-66.887%
2026-02-26	3.020000	3.0700	2.880000	3.0700	+1.656%	3,778	-67.427%
2026-02-25	3.200000	3.2200	2.850000	3.0200	-1.948%	8,826	-66.887%
2026-02-20	3.100000	3.2200	3.080000	3.0800	-3.750%	3,279	-67.532%
2026-02-17	3.200000	3.2400	3.150000	3.2000	-0.312%	1,918	-68.750%
2026-02-13	3.200000	3.2300	3.180000	3.2100	+2.229%	6,124	-68.847%
2026-02-12	3.140000	3.1400	3.140000	3.1400	-0.317%	159	-68.153%
2026-02-11	3.150000	3.1500	3.150000	3.1500	-1.563%	214	-68.254%
2026-02-10	3.150000	3.2000	3.150000	3.2000	0.000%	1,063	-68.750%
2026-02-09	3.156200	3.2000	3.156200	3.2000	+1.266%	450	-68.750%
2026-02-06	2.880000	3.1600	2.870000	3.1600	+2.601%	7,044	-68.354%
2026-02-05	2.870000	3.0799	2.870000	3.0799	+3.007%	560	-67.531%
2026-02-03	2.990000	2.9900	2.990000	2.9900	-5.975%	439	-66.555%
2026-02-02	3.086100	3.1800	3.086100	3.1800	-0.235%	7,580	-68.553%
2026-01-30	2.820000	3.1875	2.820000	3.1875	+8.051%	2,382	-68.627%
2026-01-29	2.950000	2.9500	2.950000	2.9500	+2.787%	327	-66.102%
2026-01-28	3.100000	3.1000	2.870000	2.8700	-7.419%	12,322	-65.157%
2026-01-27	3.100000	3.1000	3.030000	3.1000	-0.322%	10,481	-67.742%
2026-01-23	3.020000	3.1100	3.020000	3.1100	+0.323%	3,267	-67.846%
2026-01-22	3.100000	3.1000	3.100000	3.1000	+0.977%	1,763	-67.742%
2026-01-20	3.108000	3.1080	3.070000	3.0700	+1.993%	3,190	-67.427%
2026-01-15	3.056000	3.0560	3.010000	3.0100	-0.331%	523	-66.777%
2026-01-14	3.010000	3.0200	3.000000	3.0200	-4.732%	2,374	-66.887%
2026-01-13	3.000000	3.3800	3.000000	3.1700	+10.839%	5,064	-68.454%
2026-01-12	2.900000	3.1900	2.850000	2.8600	-1.038%	3,640	-65.035%
2026-01-09	2.890000	2.8900	2.890000	2.8900	-4.620%	452	-65.398%
2026-01-08	2.850000	3.3000	2.840000	3.0300	+1.000%	24,132	-66.997%
2026-01-07	2.670000	3.0000	2.550000	3.0000	+7.143%	12,729	-66.667%
2026-01-06	2.930000	3.6200	2.360000	2.8000	-3.780%	110,099	-64.286%
2026-01-05	2.680000	2.9100	2.635000	2.9100	+15.936%	12,598	-65.636%
2026-01-02	2.430000	2.9500	2.310000	2.5100	+6.356%	46,643	-60.159%
2025-12-31	2.210000	2.3600	2.200000	2.3600	+7.763%	4,105	-57.627%
2025-12-30	2.200000	2.2000	2.160000	2.1900	-4.367%	16,447	-54.338%
2025-12-29	2.390000	2.3900	2.250000	2.2900	-4.184%	8,989	-56.332%
2025-12-26	2.350000	2.5663	2.340000	2.3900	-5.159%	15,620	-58.159%
2025-12-24	2.700000	2.8800	2.450000	2.5200	+0.804%	13,427	-60.317%
2025-12-23	2.310000	2.7300	2.250000	2.4999	+8.630%	14,594	-59.998%
2025-12-22	2.300000	2.3100	2.240000	2.3013	+2.280%	44,308	-56.546%
2025-12-19	2.250000	2.2500	2.250000	2.2500	-3.433%	355	-55.556%
2025-12-18	2.330000	2.4051	2.330000	2.3300	-5.285%	6,222	-57.082%
2025-12-17	2.600000	2.6900	2.360000	2.4600	+2.714%	23,592	-59.350%
2025-12-16	2.480000	2.4800	2.340100	2.3950	-4.200%	3,240	-58.246%
2025-12-15	2.330000	2.5800	2.170100	2.5000	+6.501%	12,193	-60.000%
2025-12-11	2.200000	2.3474	2.200000	2.3474	-6.104%	3,010	-57.400%
2025-12-10	2.653900	2.6539	2.500000	2.5000	-0.398%	1,576	-60.000%
2025-12-09	2.500000	2.5100	2.500000	2.5100	-7.037%	2,459	-60.159%
2025-12-08	2.700000	2.7000	2.700000	2.7000	0.000%	255	-62.963%
2025-12-05	2.500000	2.7000	2.500000	2.7000	+1.887%	4,101	-62.963%
2025-12-04	2.560000	2.6600	2.510000	2.6500	-1.852%	4,236	-62.264%
2025-12-03	2.630000	2.7500	2.420000	2.7000	+3.846%	11,019	-62.963%
2025-12-02	2.300000	2.6000	2.270000	2.6000	+14.537%	4,626	-61.538%
2025-12-01	2.670000	2.6700	2.270000	2.2700	-14.662%	1,584	-55.947%
2025-11-28	2.290000	2.8200	2.290000	2.6600	+10.273%	5,035	-62.406%
2025-11-26	2.530000	2.5300	2.412200	2.4122	-1.943%	601	-58.544%
2025-11-25	2.390000	2.5250	2.370000	2.4600	-3.146%	2,162	-59.350%
2025-11-24	2.400000	3.0900	2.275000	2.5399	+7.623%	31,312	-60.628%
2025-11-21	2.490000	2.4900	2.330000	2.3600	-9.924%	555	-57.627%
2025-11-20	2.775000	2.7750	2.620000	2.6200	0.000%	2,502	-61.832%
2025-11-19	3.010000	3.0300	2.620000	2.6200	-1.873%	4,061	-61.832%
2025-11-17	2.670000	2.6700	2.670000	2.6700	0.000%	961	-62.547%
2025-11-14	2.670000	2.6700	2.670000	2.6700	0.000%	241	-62.547%
2025-11-13	2.670000	2.6700	2.670000	2.6700	-1.476%	248	-62.547%
2025-11-12	2.710000	2.7100	2.710000	2.7100	+0.743%	719	-63.100%
2025-11-10	2.825000	2.8250	2.690000	2.6900	+0.749%	796	-62.825%
2025-11-07	2.825000	2.8250	2.610000	2.6700	-2.909%	11,432	-62.547%
2025-11-06	2.850000	3.1500	2.740000	2.7500	-8.333%	4,886	-63.636%
2025-11-05	2.880000	3.0300	2.880000	3.0000	+3.448%	1,653	-66.667%
2025-11-03	3.060000	3.0600	2.900000	2.9000	-6.452%	1,859	-65.517%
2025-10-31	3.100000	3.1000	3.100000	3.1000	0.000%	1,085	-67.742%
2025-10-29	3.100000	3.1000	3.100000	3.1000	-4.615%	1,166	-67.742%
2025-10-27	3.240000	3.2500	3.240000	3.2500	0.000%	711	-69.231%
2025-10-24	3.410000	3.4100	3.050000	3.2500	-1.813%	4,148	-69.231%
2025-10-23	3.050000	3.3100	3.050000	3.3100	+9.603%	519	-69.789%
2025-10-22	2.990000	3.0200	2.990000	3.0200	-5.622%	292	-66.887%
2025-10-21	3.270000	3.2700	2.960000	3.1999	-0.932%	6,726	-68.749%
2025-10-20	3.150000	3.2300	2.890000	3.2300	+2.215%	4,566	-69.040%
2025-10-17	2.770000	3.1600	2.770000	3.1600	+7.119%	9,122	-68.354%
2025-10-16	2.760000	2.9500	2.760000	2.9500	+7.664%	713	-66.102%
2025-10-15	2.819800	2.8450	2.740000	2.7400	+0.735%	1,256	-63.504%
2025-10-14	2.720000	2.7200	2.700000	2.7200	-2.857%	959	-63.235%
2025-10-13	2.801900	2.8019	2.800000	2.8000	0.000%	791	-64.286%
2025-10-10	2.900000	2.9000	2.800000	2.8000	-2.098%	709	-64.286%
2025-10-09	2.800000	2.8600	2.800000	2.8600	-0.348%	501	-65.035%
2025-10-08	2.917400	2.9174	2.870000	2.8700	+2.500%	2,927	-65.157%
2025-10-07	2.800000	2.8000	2.800000	2.8000	-1.754%	347	-64.286%
2025-10-06	2.910000	2.9100	2.850000	2.8500	-8.065%	2,325	-64.912%
2025-10-03	3.100000	3.1000	3.100000	3.1000	-3.727%	269	-67.742%
2025-09-30	3.050000	3.2200	3.050000	3.2200	-3.593%	1,239	-68.944%
2025-09-29	3.390000	3.4000	3.220000	3.3400	-1.183%	2,772	-70.060%
2025-09-24	3.380000	3.3800	3.380000	3.3800	-5.322%	1,392	-70.414%
2025-09-23	3.500000	3.5700	3.500000	3.5700	+1.565%	2,463	-71.989%
2025-09-19	3.380000	3.6200	3.380000	3.5150	-2.901%	2,077	-71.550%
2025-09-18	3.434200	3.6200	3.210000	3.6200	-1.630%	4,809	-72.376%
2025-09-17	3.950000	3.9500	3.680000	3.6800	-3.158%	1,111	-72.826%
2025-09-16	3.810000	3.8400	3.800000	3.8000	0.000%	1,213	-73.684%
2025-09-15	3.800000	3.8100	3.800000	3.8000	-5.000%	4,174	-73.684%
2025-09-12	4.060000	4.0600	4.000000	4.0000	+2.041%	1,654	-75.000%
2025-09-11	3.310000	4.0600	3.310000	3.9200	+13.623%	13,084	-74.490%
2025-09-10	2.940000	3.4500	2.940000	3.4500	-1.146%	894	-71.014%
2025-09-08	3.500000	3.5000	3.480000	3.4900	+0.287%	2,978	-71.347%
2025-09-05	3.480000	3.4800	3.480000	3.4800	+3.264%	676	-71.264%
2025-09-04	3.370000	3.3700	3.370000	3.3700	+9.693%	396	-70.326%
2025-09-03	3.165000	3.1650	3.072200	3.0722	+5.393%	935	-67.450%
2025-09-02	3.000000	3.0400	2.770000	2.9150	-5.049%	4,771	-65.695%
2025-08-29	3.000000	3.0700	3.000000	3.0700	+3.632%	622	-67.427%
2025-08-27	2.962400	2.9624	2.962400	2.9624	-1.253%	2,686	-66.244%
2025-08-26	3.235000	3.2350	2.700100	3.0000	-3.537%	12,357	-66.667%
2025-08-25	3.110000	3.1410	3.110000	3.1100	0.000%	1,137	-67.846%
2025-08-22	2.990000	3.2000	2.880000	3.1100	+15.185%	3,316	-67.846%
2025-08-21	2.720000	2.7200	2.700000	2.7000	-0.735%	451	-62.963%
2025-08-20	2.730000	2.7300	2.720000	2.7200	-0.366%	1,046	-63.235%
2025-08-19	2.830000	2.8400	2.710000	2.7300	-4.211%	2,571	-63.370%
2025-08-18	2.720000	3.2400	2.720000	2.8500	+4.396%	16,071	-64.912%
2025-08-14	2.700000	2.7300	2.700000	2.7300	-1.444%	210	-63.370%
2025-08-13	2.920000	2.9200	2.770000	2.7700	-2.465%	2,234	-63.899%
2025-08-12	3.050000	3.2881	2.710000	2.8400	+0.176%	11,483	-64.789%
2025-08-11	2.650000	3.0000	2.650000	2.8350	+5.784%	8,511	-64.727%
2025-08-08	2.680000	2.6800	2.680000	2.6800	+1.132%	193	-62.687%
2025-08-07	2.980000	3.0000	2.505000	2.6500	-5.357%	20,432	-62.264%
2025-08-06	2.700000	3.2000	2.700000	2.8000	+1.083%	10,026	-64.286%
2025-08-05	2.930000	3.1000	2.700000	2.7700	-3.484%	6,602	-63.899%
2025-08-04	2.600000	3.5200	2.575000	2.8700	+9.542%	45,980	-65.157%
2025-08-01	2.660000	2.6600	2.529200	2.6200	-1.504%	11,283	-61.832%
2025-07-30	2.790000	2.8300	2.660000	2.6600	-1.481%	5,126	-62.406%
2025-07-29	2.761200	2.7900	2.700000	2.7000	-1.818%	5,400	-62.963%
2025-07-28	2.800000	2.8000	2.730000	2.7500	-3.509%	8,242	-63.636%
2025-07-24	3.000000	3.0000	2.760000	2.8500	+3.448%	5,356	-64.912%
2025-07-22	2.690000	2.7550	2.547500	2.7550	+0.182%	2,138	-63.702%
2025-07-21	2.710000	2.7500	2.700000	2.7500	0.000%	2,988	-63.636%
2025-07-18	2.800000	2.8000	2.600000	2.7500	-4.844%	3,316	-63.636%
2025-07-17	2.830000	2.9500	2.640100	2.8900	-0.345%	5,882	-65.398%
2025-07-16	2.530000	2.9000	2.530000	2.9000	+5.455%	13,586	-65.517%
2025-07-15	2.990000	2.9900	2.150000	2.7500	-8.333%	366,605	-63.636%
2025-07-14	3.150000	3.1500	2.810100	3.0000	-7.692%	4,682	-66.667%
2025-07-11	3.250000	3.2500	3.040000	3.2500	+6.554%	2,045	-69.231%
2025-07-10	3.050100	3.0501	3.050100	3.0501	-1.926%	625	-67.214%
2025-07-09	3.070000	3.3200	3.070000	3.1100	-1.585%	16,614	-67.846%
2025-07-07	3.160100	3.1601	3.160100	3.1601	-8.403%	851	-68.355%
2025-07-03	3.450000	3.4500	3.450000	3.4500	-3.361%	721	-71.014%
2025-07-02	3.640000	3.6400	3.510000	3.5700	-5.556%	6,540	-71.989%
2025-07-01	3.780000	3.7800	3.780000	3.7800	+3.846%	412	-73.545%
2025-06-25	3.640000	3.6400	3.640000	3.6400	+3.116%	267	-72.527%
2025-06-24	3.416800	3.5300	3.416800	3.5300	+7.295%	1,142	-71.671%
2025-06-23	3.250000	3.5300	3.250000	3.2900	-6.268%	562	-69.605%
2025-06-18	3.510000	3.5100	3.510000	3.5100	-2.770%	204	-71.510%
2025-06-16	3.570000	3.6100	3.510000	3.6100	-7.673%	2,866	-72.299%
2025-06-13	3.910000	3.9100	3.910000	3.9100	-4.634%	831	-74.425%
2025-06-12	4.190000	4.4000	4.100000	4.1000	+3.535%	2,972	-75.610%
2025-06-10	3.960000	3.9600	3.960000	3.9600	-1.980%	108	-74.747%
2025-06-09	3.860000	4.0400	3.680000	4.0400	-2.651%	954	-75.248%
2025-06-05	4.320000	4.3400	4.150000	4.1500	-5.251%	5,370	-75.904%
2025-06-04	4.370000	4.4600	4.370000	4.3800	+1.948%	7,549	-77.169%
2025-06-03	4.429100	4.4291	4.296300	4.2963	-1.234%	2,240	-76.724%
2025-06-02	4.350000	4.3500	4.350000	4.3500	+1.636%	297	-77.011%
2025-05-30	4.280000	4.2800	4.280000	4.2800	+2.148%	3,098	-76.636%
2025-05-29	4.320000	4.3200	4.190000	4.1900	+1.699%	9,356	-76.134%
2025-05-28	3.640000	4.1200	3.640000	4.1200	+16.384%	4,666	-75.728%
2025-05-27	3.210000	3.7599	3.210000	3.5400	+8.923%	34,243	-71.751%
2025-05-23	3.070000	3.2500	3.070000	3.2500	+3.503%	4,385	-69.231%
2025-05-22	3.140000	3.1400	3.140000	3.1400	-7.647%	310	-68.153%
2025-05-21	3.400000	3.4000	3.400000	3.4000	+1.493%	379	-70.588%
2025-05-20	3.500000	3.5000	3.270000	3.3500	-4.286%	6,173	-70.149%
2025-05-19	3.600000	3.6000	3.435000	3.5000	+2.339%	7,270	-71.429%
2025-05-16	3.580000	3.7500	3.400000	3.4200	-2.286%	4,145	-70.760%
2025-05-15	3.500000	3.5001	3.500000	3.5000	0.000%	1,572	-71.429%
2025-05-14	3.600000	3.6000	3.500000	3.5000	-4.624%	3,091	-71.429%
2025-05-13	3.735700	3.8000	3.500000	3.6697	-1.511%	5,738	-72.750%
2025-05-12	3.600000	3.7400	3.600000	3.7260	+0.705%	1,691	-73.162%
2025-05-09	3.720000	3.7290	3.600000	3.6999	+0.268%	3,914	-72.972%
2025-05-08	3.900000	4.3500	3.610000	3.6900	-3.150%	16,367	-72.900%
2025-05-07	3.900000	3.9000	3.640000	3.8100	-1.013%	7,102	-73.753%
2025-05-06	3.720000	3.8490	3.720000	3.8490	-0.026%	2,678	-74.019%
2025-05-05	3.930000	4.0300	3.720800	3.8500	-3.750%	7,371	-74.026%
2025-05-02	4.130000	4.1300	3.850000	4.0000	-2.913%	2,088	-75.000%
2025-05-01	4.270000	4.2700	4.032700	4.1200	+1.854%	3,305	-75.728%
2025-04-30	4.150000	4.3100	4.020000	4.0450	-2.530%	2,356	-75.278%
2025-04-29	4.150000	4.1500	4.150000	4.1500	-6.742%	4	-75.904%
2025-04-28	4.450000	4.4500	4.450000	4.4500	+2.771%	194	-77.528%
2025-04-25	4.450000	4.4700	4.200000	4.3300	-3.563%	5,089	-76.905%
2025-04-24	3.810000	5.0000	3.810000	4.4900	+13.671%	36,439	-77.728%
2025-04-23	4.000000	4.1500	3.800000	3.9500	-1.496%	6,088	-74.684%
2025-04-22	4.270000	4.3100	4.000000	4.0100	-1.232%	3,626	-75.062%
2025-04-21	4.000000	4.1085	4.000000	4.0600	+0.744%	3,413	-75.369%
2025-04-17	4.485300	4.4853	3.950000	4.0300	-1.225%	3,222	-75.186%
2025-04-16	4.060000	4.0800	4.060000	4.0800	+1.746%	416	-75.490%
2025-04-15	4.010000	4.0100	4.010000	4.0100	-4.067%	357	-75.062%
2025-04-14	4.200000	4.5500	4.130000	4.1800	0.000%	2,749	-76.077%
2025-04-11	4.200000	4.2000	4.180000	4.1800	-3.908%	1,946	-76.077%
2025-04-10	4.240000	4.3500	4.240000	4.3500	-2.466%	569	-77.011%
2025-04-09	3.980000	4.6400	3.900000	4.4600	+14.359%	11,571	-77.578%
2025-04-08	4.540000	4.9700	3.900000	3.9000	-9.302%	12,445	-74.359%
2025-04-07	3.860000	4.8400	3.860000	4.3000	+11.399%	77,584	-76.744%
2025-04-04	4.500000	4.5500	3.860000	3.8600	-14.222%	3,441	-74.093%
2025-04-03	5.450000	5.4500	4.450000	4.5000	-9.457%	19,860	-77.778%
2025-04-02	4.700000	5.5000	4.700000	4.9700	-0.600%	11,078	-79.879%
2025-04-01	4.740000	5.3100	4.740000	5.0000	+8.460%	3,142	-80.000%
2025-03-27	4.610000	4.6100	4.610000	4.6100	-6.110%	12	-78.308%
2025-03-26	4.890000	5.2000	4.890000	4.9100	+0.204%	1,481	-79.633%
2025-03-25	4.900000	5.1000	4.600000	4.9000	+3.594%	1,801	-79.592%
2025-03-24	4.390000	4.7400	4.390000	4.7300	-1.253%	496	-78.858%
2025-03-21	4.700000	4.8100	4.700000	4.7900	+2.132%	591	-79.123%
2025-03-20	4.500000	4.6900	4.500000	4.6900	+3.077%	415	-78.678%
2025-03-18	4.395000	4.5500	4.240100	4.5500	+1.111%	6,593	-78.022%
2025-03-17	4.630000	4.6300	4.307100	4.5000	-1.532%	847	-77.778%
2025-03-14	4.750000	4.7500	4.570000	4.5700	-1.731%	250	-78.118%
2025-03-12	4.750000	4.7500	4.580000	4.6505	+1.761%	3,094	-78.497%
2025-03-11	4.750000	4.7500	4.570000	4.5700	-3.931%	3,654	-78.118%
2025-03-10	4.750000	4.7570	4.750000	4.7570	+0.147%	1,079	-78.978%
2025-03-07	4.750000	4.7700	4.750000	4.7500	0.000%	65,197	-78.947%
2025-03-06	4.750000	4.7500	4.750000	4.7500	0.000%	547	-78.947%
2025-03-05	4.800000	4.8000	4.750000	4.7500	-3.651%	1,500	-78.947%
2025-03-04	4.750000	4.9300	4.750000	4.9300	+2.708%	23,612	-79.716%
2025-03-03	4.750000	4.8000	4.750000	4.8000	+1.266%	4,015	-79.167%
2025-02-28	4.750000	4.7500	4.740000	4.7400	-0.211%	2,476	-78.903%
2025-02-27	4.880000	4.9000	4.750000	4.7500	-2.664%	4,600	-78.947%
2025-02-26	4.880000	4.8800	4.880000	4.8800	-0.408%	440	-79.508%
2025-02-21	4.750200	5.0000	4.750100	4.9000	+3.158%	8,726	-79.592%
2025-02-20	5.000000	5.0000	4.750000	4.7500	-0.419%	2,484	-78.947%
2025-02-19	4.850000	5.4200	4.750000	4.7700	-1.599%	8,609	-79.036%
2025-02-14	4.810000	4.8475	4.810000	4.8475	-1.071%	1,230	-79.371%
2025-02-13	4.875000	4.9000	4.700000	4.9000	-2.000%	9,696	-79.592%
2025-02-12	5.000000	5.0000	4.790000	5.0000	+2.459%	1,231	-80.000%
2025-02-11	4.750000	4.8800	4.750000	4.8800	0.000%	378	-79.508%
2025-02-10	4.750000	5.0800	4.750000	4.8800	+0.412%	1,107	-79.508%
2025-02-07	4.940000	5.3000	4.860000	4.8600	-2.800%	14,247	-79.424%
2025-02-06	4.810000	5.2000	4.790000	5.0000	+5.263%	28,037	-80.000%
2025-02-05	4.750000	4.7500	4.750000	4.7500	-0.210%	1,321	-78.947%
2025-02-03	4.760000	4.7600	4.760000	4.7600	+1.062%	400	-78.992%
2025-01-31	4.872700	4.9000	4.705000	4.7100	-5.800%	6,167	-78.769%
2025-01-30	4.850000	5.4800	4.700000	5.0000	+2.043%	41,594	-80.000%
2025-01-29	4.900000	4.9000	4.899900	4.8999	-0.812%	346	-79.591%
2025-01-28	4.680000	5.0000	4.500000	4.9400	+2.917%	6,199	-79.757%
2025-01-27	4.950000	5.0500	4.440000	4.8000	-4.382%	6,330	-79.167%
2025-01-24	5.000000	5.2500	5.000000	5.0200	-3.462%	3,812	-80.080%
2025-01-23	5.219900	5.2199	4.930000	5.2000	+7.216%	822	-80.769%
2025-01-22	4.950000	5.1000	4.630000	4.8500	-2.020%	13,085	-79.381%
2025-01-21	5.000000	5.3500	4.900000	4.9500	+0.815%	49,891	-79.798%
2025-01-17	4.690000	5.0000	4.690000	4.9100	+6.048%	36,497	-79.633%
2025-01-16	4.630000	4.6300	4.630000	4.6300	-0.857%	20,288	-78.402%
2025-01-15	4.716200	4.8500	4.670000	4.6700	-2.548%	2,002	-78.587%
2025-01-14	4.484500	4.9300	4.484500	4.7921	+5.437%	17,301	-79.132%
2025-01-13	4.660000	4.6600	4.545000	4.5450	+0.110%	12,798	-77.998%
2025-01-10	4.530000	4.8500	4.500100	4.5400	-6.776%	3,409	-77.974%
2025-01-08	4.700000	4.9000	4.660000	4.8700	+2.058%	1,683	-79.466%
2025-01-07	4.550000	4.8500	4.550000	4.7718	+2.180%	8,059	-79.044%
2025-01-06	4.600000	4.9100	4.510000	4.6700	-1.684%	28,471	-78.587%
2025-01-03	4.344900	4.8800	4.280000	4.7500	+2.151%	23,309	-78.947%
2025-01-02	4.800000	4.8800	4.466100	4.6500	-3.125%	3,157	-78.495%
2024-12-31	4.269327	4.8200	4.269327	4.8000	+12.165%	17,759	-79.167%
2024-12-30	4.386800	4.3868	4.250000	4.2794	-3.617%	2,939	-76.632%
2024-12-27	4.210000	4.4413	3.850000	4.4400	-3.057%	33,862	-77.477%
2024-12-26	4.630000	4.6300	4.530000	4.5800	-2.553%	15,813	-78.166%
2024-12-24	4.370000	4.8100	4.370000	4.7000	+17.500%	7,793	-78.723%
2024-12-23	4.100000	4.1200	3.950000	4.0000	-2.439%	6,847	-75.000%
2024-12-20	4.660000	6.2700	4.100000	4.1000	-7.449%	47,263	-75.610%
2024-12-19	4.150200	4.4900	4.035000	4.4300	+6.747%	17,643	-77.427%
2024-12-18	4.280000	4.2800	4.100000	4.1500	-3.037%	1,485	-75.904%
2024-12-17	4.250000	4.2800	4.250000	4.2800	-3.820%	1,059	-76.636%

document.getElementById("nvLp0q").onerror = function(){this.style.display='none';}; .dark-mode .WyQvfr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WyQvfr{ color: #333333; background-color: white; border: 2px solid #333333; }NTZNatuzzi, S.p.Astock NYSE

NTZ
Natuzzi, S.p.A
stock NYSE