Natuzzi SpA (NTZ) Historical Stock Data

2.65 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NTZ is up 0.41% a day on average. There have been 19 days where Natuzzi SpA closed green and 11 days where NTZ closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	2.56	2.65	↑$0.09 (3.52%)	2.56	2.65	3.45K
2025-12-03	2.63	2.70	↑$0.07 (2.66%)	2.42	2.75	10.79K
2025-12-02	2.30	2.60	↑$0.30 (13.04%)	2.27	2.60	4.63K
2025-12-01	2.67	2.27	↓$0.40 (-14.98%)	2.27	2.67	1.50K
2025-11-28	2.29	2.66	↑$0.37 (16.16%)	2.29	2.82	4.99K
2025-11-26	2.53	2.41	↓$0.12 (-4.66%)	2.41	2.53	601
2025-11-25	2.39	2.46	↑$0.07 (2.93%)	2.37	2.53	2.15K
2025-11-24	2.40	2.54	↑$0.14 (5.83%)	2.28	3.05	31.17K
2025-11-21	2.49	2.36	↓$0.13 (-5.22%)	2.33	2.49	555
2025-11-20	2.78	2.62	↓$0.16 (-5.59%)	2.62	2.78	2.50K
2025-11-19	3.01	2.62	↓$0.39 (-12.96%)	2.62	3.02	4.06K
2025-11-17	2.67	2.67	↑$0.00 (0.00%)	2.67	2.67	0.96K
2025-11-14	2.67	2.67	↑$0.00 (0.00%)	2.67	2.67	241
2025-11-13	2.67	2.67	↑$0.00 (0.00%)	2.67	2.67	247
2025-11-12	2.71	2.71	↑$0.00 (0.00%)	2.71	2.71	693
2025-11-10	2.83	2.69	↓$0.14 (-4.78%)	2.69	2.83	786
2025-11-07	2.83	2.67	↓$0.16 (-5.49%)	2.61	2.83	11.43K
2025-11-06	2.85	2.75	↓$0.10 (-3.51%)	2.74	3.15	4.89K
2025-11-05	2.88	3.00	↑$0.12 (4.17%)	2.88	3.03	1.65K
2025-11-03	3.06	2.90	↓$0.16 (-5.23%)	2.90	3.06	1.86K
2025-10-31	3.10	3.10	↑$0.00 (0.00%)	3.10	3.10	1.09K
2025-10-29	3.10	3.10	↑$0.00 (0.00%)	3.10	3.10	1.17K
2025-10-27	3.24	3.25	↑$0.01 (0.31%)	3.24	3.25	711
2025-10-24	3.41	3.25	↓$0.16 (-4.69%)	3.05	3.41	4.15K
2025-10-23	3.05	3.31	↑$0.26 (8.52%)	3.05	3.31	459
2025-10-22	2.99	3.02	↑$0.03 (1.00%)	2.99	3.02	292
2025-10-21	3.27	3.20	↓$0.07 (-2.14%)	2.96	3.27	6.73K
2025-10-20	3.15	3.23	↑$0.08 (2.54%)	2.89	3.23	4.57K
2025-10-17	2.77	3.16	↑$0.39 (14.08%)	2.77	3.16	9.06K
2025-10-16	2.76	2.95	↑$0.19 (6.88%)	2.76	2.95	713