NYSE:NTZ | Historical Stock Price | NATUZZI S P A

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-05-13 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.48$1.52$4.84$15.43$49.23$157.081993-05-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.70$2.3129,800——
2019-12-30$1.54$2.0938,800——
2019-12-27$1.69$2.298,800——
2019-12-26$1.67$2.2727,200——
2019-12-24$1.62$2.201,000——
2019-12-23$1.61$2.192,700——
2019-12-20$1.64$2.239,400——
2019-12-19$1.60$2.173,100——
2019-12-18$1.51$2.053,500——
2019-12-17$1.51$2.054,400——
2019-12-16$1.55$2.103,800——
2019-12-13$1.56$2.121,000——
2019-12-12$1.52$2.066,400——
2019-12-11$1.47$2.002,500——
2019-12-10$1.46$1.9817,400——
2019-12-09$1.48$2.016,200——
2019-12-06$1.48$2.019,400——
2019-12-05$1.58$2.144,300——
2019-12-04$1.57$2.1313,100——
2019-12-03$1.48$2.019,300——
2019-12-02$1.54$2.0932,600——
2019-11-29$1.54$2.092,600——
2019-11-27$1.55$2.1022,400——
2019-11-26$1.57$2.1325,700——
2019-11-25$1.55$2.1011,000——
2019-11-22$1.44$1.956,300——
2019-11-21$1.56$2.125,500——
2019-11-20$1.59$2.1610,100——
2019-11-19$1.63$2.211,200——
2019-11-18$1.69$2.29200——
2019-11-15$1.63$2.211,200——
2019-11-14$1.64$2.236,600——
2019-11-13$1.72$2.334,800——
2019-11-12$1.69$2.298,000——
2019-11-11$1.69$2.297,000——
2019-11-08$1.66$2.251,400——
2019-11-07$1.60$2.172,000——
2019-11-06$1.60$2.174,300——
2019-11-05$1.61$2.199,300——
2019-11-04$1.60$2.177,800——
2019-11-01$1.59$2.168,800——
2019-10-31$1.60$2.1717,200——
2019-10-30$1.58$2.1414,900——
2019-10-29$1.65$2.2414,500——
2019-10-28$1.71$2.328,500——
2019-10-25$1.70$2.31300——
2019-10-24$1.70$2.317,900——
2019-10-23$1.71$2.324,200——
2019-10-22$1.63$2.214,500——
2019-10-21$1.66$2.252,500——
2019-10-18$1.64$2.233,400——
2019-10-17$1.70$2.316,000——
2019-10-16$1.70$2.312,400——
2019-10-15$1.69$2.295,600——
2019-10-14$1.70$2.3113,900——
2019-10-11$1.68$2.2814,200——
2019-10-10$1.73$2.3511,500——
2019-10-09$1.80$2.4424,300——
2019-10-08$1.78$2.4236,900——
2019-10-07$1.73$2.3528,500——
2019-10-04$1.80$2.44116,100——
2019-10-03$1.80$2.44100,400——
2019-10-02$1.66$2.2543,800——
2019-10-01$1.85$2.5170,100——
2019-09-30$1.75$2.38350,200——
2019-09-27$1.53$2.0899,300——
2019-09-26$1.50$2.0430,800——
2019-09-25$1.38$1.8730,300——
2019-09-24$1.41$1.9115,500——
2019-09-23$1.47$2.003,500——
2019-09-20$1.46$1.982,000——
2019-09-19$1.46$1.9815,300——
2019-09-18$1.43$1.946,000——
2019-09-17$1.42$1.9312,300——
2019-09-16$1.38$1.8776,100——
2019-09-13$1.37$1.8632,000——
2019-09-12$1.47$2.0037,400——
2019-09-11$1.47$2.0015,400——
2019-09-10$1.51$2.0538,100——
2019-09-09$1.47$2.0021,600——
2019-09-06$1.48$2.0184,700——
2019-09-05$1.32$1.7985,300——
2019-09-04$1.38$1.87875,300——
2019-09-03$1.32$1.79139,500——
2019-08-30$1.18$1.6011,200——
2019-08-29$1.25$1.7019,000——
2019-08-28$1.25$1.7025,300——
2019-08-27$1.29$1.7513,300——
2019-08-26$1.27$1.7236,200——
2019-08-23$1.29$1.7529,200——
2019-08-22$1.27$1.7219,000——
2019-08-21$1.31$1.7820,700——
2019-08-20$1.39$1.8912,800——
2019-08-19$1.39$1.8925,600——
2019-08-16$1.44$1.9554,900——
2019-08-15$1.33$1.8115,500——
2019-08-14$1.38$1.8753,700——
2019-08-13$1.47$2.0028,000——
2019-08-12$1.50$2.0440,300——
2019-08-09$1.61$2.1927,400——
2019-08-08$1.61$2.1975,100——
2019-08-07$1.65$2.2434,100——
2019-08-06$1.65$2.2437,300——
2019-08-05$1.63$2.2110,900——
2019-08-02$1.62$2.2022,500——
2019-08-01$1.69$2.2917,600——
2019-07-31$1.89$2.5728,100——
2019-07-30$1.98$2.699,700——
2019-07-29$2.07$2.812,800——
2019-07-26$2.03$2.7610,600——
2019-07-25$2.00$2.7112,100——
2019-07-24$2.00$2.7130,400——
2019-07-23$2.08$2.8216,400——
2019-07-22$2.12$2.889,900——
2019-07-19$2.18$2.9617,600——
2019-07-18$2.18$2.965,500——
2019-07-17$2.18$2.96500——
2019-07-16$2.21$3.0013,100——
2019-07-15$2.33$3.162,700——
2019-07-12$2.46$3.3410,800——
2019-07-11$2.56$3.481,900——
2019-07-10$2.57$3.493,800——
2019-07-09$2.34$3.180——
2019-07-08$2.34$3.181,000——
2019-07-05$2.46$3.341,300——
2019-07-03$2.47$3.353,900——
2019-07-02$2.50$3.391,300——
2019-07-01$2.50$3.39900——
2019-06-28$2.42$3.2822,200——
2019-06-27$2.34$3.184,100——
2019-06-26$2.27$3.083,100——
2019-06-25$2.21$3.0098,100——
2019-06-24$2.27$3.0833,400——
2019-06-21$2.46$3.3423,700——
2019-06-20$2.55$3.4610,400——
2019-06-19$2.58$3.5016,300——
2019-06-18$2.62$3.5610,200——
2019-06-17$2.69$3.6531,300——
2019-06-14$2.90$3.94500——
2019-06-13$2.93$3.982,300——
2019-06-12$2.93$3.981,000——
2019-06-11$3.00$4.07100——
2019-06-10$3.00$4.071,300——
2019-06-07$3.02$4.102,300——
2019-06-06$3.15$4.28100——
2019-06-05$3.02$4.109,900——
2019-06-04$3.12$4.242,000——
2019-06-03$3.05$4.144,800——
2019-05-31$3.31$4.49100——
2019-05-30$3.25$4.414,400——
2019-05-29$3.24$4.401,100——
2019-05-28$3.17$4.3016,100——
2019-05-24$3.45$4.6816,900——
2019-05-23$3.56$4.831,800——
2019-05-22$3.52$4.7872,400——
2019-05-21$3.85$5.231,800——
2019-05-20$3.74$5.0825,900——
2019-05-17$3.75$5.0917,100——
2019-05-16$3.87$5.251,100——
2019-05-15$4.00$5.430——
2019-05-14$4.00$5.430——
2019-05-13$4.00$5.434,300——
2019-05-10$4.10$5.570——
2019-05-09$4.10$5.57400——
2019-05-08$4.19$5.693,700——
2019-05-07$4.40$5.9728,500——
2019-05-06$4.25$5.77300——
2019-05-03$4.12$5.59100——
2019-05-02$4.12$5.59500——
2019-05-01$4.14$5.62500——
2019-04-30$4.00$5.430——
2019-04-29$4.00$5.43400——
2019-04-26$3.90$5.29500——
2019-04-25$3.92$5.32900——
2019-04-24$4.00$5.431,700——
2019-04-23$4.25$5.771,400——
2019-04-22$4.02$5.46600——
2019-04-18$4.17$5.664,900——
2019-04-17$4.17$5.661,700——
2019-04-16$4.55$6.18200——
2019-04-15$4.55$6.181,100——
2019-04-12$4.59$6.23200——
2019-04-11$4.54$6.163,300——
2019-04-10$4.90$6.652,600——
2019-04-09$4.87$6.610——
2019-04-08$4.87$6.61100——
2019-04-05$4.87$6.610——
2019-04-04$4.87$6.61100——
2019-04-03$4.87$6.61700——
2019-04-02$4.97$6.750——
2019-04-01$4.97$6.75300——
2019-03-29$5.15$6.99300——
2019-03-28$5.23$7.10100——
2019-03-27$5.23$7.10100——
2019-03-26$5.23$7.10100——
2019-03-25$5.23$7.10200——
2019-03-22$5.04$6.840——
2019-03-21$5.04$6.84900——
2019-03-20$4.86$6.60100——
2019-03-19$4.86$6.601,800——
2019-03-18$4.97$6.752,500——
2019-03-15$4.98$6.76500——
2019-03-14$5.15$6.99100——
2019-03-13$5.24$7.119,400——
2019-03-12$5.10$6.92100——
2019-03-11$5.16$7.00200——
2019-03-08$5.36$7.281,800——
2019-03-07$5.50$7.472,200——
2019-03-06$5.63$7.64100——
2019-03-05$5.63$7.640——
2019-03-04$5.63$7.64300——
2019-03-01$5.41$7.34400——
2019-02-28$5.36$7.28100——
2019-02-27$5.36$7.28300——
2019-02-26$5.83$7.911,100——
2019-02-25$5.64$7.66800——
2019-02-22$5.95$8.081,900——
2019-02-21$5.93$8.051,000——
2019-02-20$5.85$7.942,680——
2019-02-19$5.75$7.812,980——
2019-02-15$5.65$7.6740——
2019-02-14$5.55$7.536,040——
2019-02-13$5.40$7.332,880——
2019-02-12$5.15$6.99220——
2019-02-11$5.15$6.995,620——
2019-02-08$5.75$7.8180——
2019-02-07$5.75$7.8120——
2019-02-06$5.80$7.87620——
2019-02-05$5.75$7.81160——
2019-02-04$6.05$8.2120——
2019-02-01$6.05$8.213,820——
2019-01-31$5.85$7.941,440——
2019-01-30$6.00$8.14480——
2019-01-29$5.80$7.871,520——
2019-01-28$6.00$8.142,600——
2019-01-25$6.25$8.481,920——
2019-01-24$6.00$8.142,220——
2019-01-23$5.70$7.7420——
2019-01-22$5.70$7.742,060——
2019-01-18$5.25$7.133,680——
2019-01-17$5.00$6.79900——
2019-01-16$4.95$6.7220——
2019-01-15$5.20$7.06720——
2019-01-14$4.70$6.381,080——
2019-01-11$5.10$6.922,280——
2019-01-10$4.90$6.6560——
2019-01-09$4.90$6.658,480——
2019-01-08$4.75$6.45380——
2019-01-07$4.60$6.243,400——
2019-01-04$4.35$5.904,640——
2019-01-03$4.50$6.11100——
2019-01-02$4.25$5.775,480——