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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.55$17.0410,200——
2020-12-30$12.77$17.3323,300——
2020-12-29$11.68$15.8523,600——
2020-12-28$11.78$15.9920,400——
2020-12-24$11.48$15.58161,800——
2020-12-23$12.35$16.7624,700——
2020-12-22$12.18$16.5346,500——
2020-12-21$12.18$16.5362,500——
2020-12-18$11.90$16.1528,200——
2020-12-17$12.07$16.3825,700——
2020-12-16$12.10$16.4229,700——
2020-12-15$12.12$16.4538,900——
2020-12-14$12.31$16.7124,900——
2020-12-11$12.20$16.5648,300——
2020-12-10$12.61$17.1251,900——
2020-12-09$12.85$17.44112,100——
2020-12-08$11.95$16.2283,500——
2020-12-07$11.79$16.00226,100——
2020-12-04$14.41$19.56326,800——
2020-12-03$11.87$16.11209,200——
2020-12-02$11.35$15.41222,500——
2020-12-01$9.11$12.3774,200——
2020-11-30$9.49$12.88210,600——
2020-11-27$8.58$11.6578,200——
2020-11-25$8.49$11.52260,200——
2020-11-24$8.13$11.04174,300——
2020-11-23$6.94$9.4294,600——
2020-11-20$7.52$10.21139,600——
2020-11-19$6.25$8.48112,000——
2020-11-18$6.45$8.7692,400——
2020-11-17$5.50$7.4736,000——
2020-11-16$5.35$7.26277,000——
2020-11-13$4.99$6.7754,100——
2020-11-12$4.87$6.6121,800——
2020-11-11$4.77$6.4730,200——
2020-11-10$4.80$6.5274,700——
2020-11-09$5.70$7.74119,400——
2020-11-06$5.65$7.6748,700——
2020-11-05$5.86$7.9579,500——
2020-11-04$5.91$8.02137,000——
2020-11-03$6.25$8.4894,100——
2020-11-02$6.03$8.19112,300——
2020-10-30$6.16$8.36114,500——
2020-10-29$6.50$8.82162,600——
2020-10-28$6.34$8.61534,900——
2020-10-27$7.10$9.64212,100——
2020-10-26$6.76$9.18370,000——
2020-10-23$6.87$9.33620,000——
2020-10-22$6.07$8.24300,900——
2020-10-21$6.03$8.19705,400——
2020-10-20$7.40$10.041,939,500——
2020-10-19$5.66$7.68997,800——
2020-10-16$4.21$5.71299,300——
2020-10-15$3.57$4.8598,400——
2020-10-14$3.30$4.4875,900——
2020-10-13$3.30$4.48164,000——
2020-10-12$3.20$4.34135,500——
2020-10-09$3.10$4.21285,800——
2020-10-08$2.77$3.76236,600——
2020-10-07$2.79$3.79443,900——
2020-10-06$2.25$3.05201,600——
2020-10-05$2.26$3.07340,900——
2020-10-02$1.90$2.5887,700——
2020-10-01$1.85$2.5139,800——
2020-09-30$1.70$2.31289,500——
2020-09-29$1.67$2.2779,500——
2020-09-28$1.65$2.24112,200——
2020-09-25$1.51$2.05173,000——
2020-09-24$1.46$1.9817,600——
2020-09-23$1.47$2.0081,500——
2020-09-22$1.58$2.1488,700——
2020-09-21$1.60$2.1769,800——
2020-09-18$1.51$2.0518,300——
2020-09-17$1.53$2.0873,700——
2020-09-16$1.35$1.833,700——
2020-09-15$1.35$1.8316,000——
2020-09-14$1.34$1.829,900——
2020-09-11$1.36$1.8544,300——
2020-09-10$1.31$1.7834,500——
2020-09-09$1.38$1.8747,500——
2020-09-08$1.38$1.8714,700——
2020-09-04$1.33$1.8199,000——
2020-09-03$1.39$1.8935,200——
2020-09-02$1.46$1.9840,700——
2020-09-01$1.46$1.9818,700——
2020-08-31$1.44$1.9513,900——
2020-08-28$1.45$1.9714,700——
2020-08-27$1.46$1.9810,600——
2020-08-26$1.48$2.0122,000——
2020-08-25$1.46$1.9836,100——
2020-08-24$1.48$2.0138,700——
2020-08-21$1.50$2.0428,900——
2020-08-20$1.48$2.0150,300——
2020-08-19$1.58$2.1454,800——
2020-08-18$1.47$2.0052,500——
2020-08-17$1.51$2.0585,200——
2020-08-14$1.60$2.1756,800——
2020-08-13$1.65$2.2434,400——
2020-08-12$1.60$2.1731,100——
2020-08-11$1.62$2.2081,000——
2020-08-10$1.67$2.27123,100——
2020-08-07$1.67$2.2798,100——
2020-08-06$1.74$2.3644,900——
2020-08-05$1.75$2.3862,100——
2020-08-04$1.81$2.4648,800——
2020-08-03$1.75$2.3879,700——
2020-07-31$1.78$2.42250,600——
2020-07-30$1.80$2.44403,800——
2020-07-29$1.71$2.32254,100——
2020-07-28$1.71$2.32373,800——
2020-07-27$1.86$2.521,429,300——
2020-07-24$1.77$2.4060,656,800——
2020-07-23$1.15$1.5651,700——
2020-07-22$1.14$1.5531,900——
2020-07-21$1.16$1.5730,600——
2020-07-20$1.12$1.5260,300——
2020-07-17$1.19$1.62172,800——
2020-07-16$1.15$1.5672,300——
2020-07-15$1.08$1.4754,800——
2020-07-14$1.00$1.3689,000——
2020-07-13$1.03$1.4076,700——
2020-07-10$1.07$1.45102,600——
2020-07-09$1.12$1.52124,100——
2020-07-08$1.19$1.62114,900——
2020-07-07$1.11$1.51146,500——
2020-07-06$1.14$1.5555,200——
2020-07-02$1.14$1.55158,100——
2020-07-01$1.08$1.47128,400——
2020-06-30$1.10$1.49246,200——
2020-06-29$1.11$1.51123,100——
2020-06-26$1.14$1.55382,600——
2020-06-25$1.24$1.68352,300——
2020-06-24$1.30$1.76430,200——
2020-06-23$1.26$1.71154,300——
2020-06-22$1.26$1.71260,500——
2020-06-19$1.24$1.68361,900——
2020-06-18$1.35$1.831,932,000——
2020-06-17$1.18$1.60605,700——
2020-06-16$1.04$1.41100,400——
2020-06-15$1.03$1.40261,700——
2020-06-12$0.98$1.33164,000——
2020-06-11$1.02$1.38260,200——
2020-06-10$1.28$1.74725,400——
2020-06-09$1.62$2.205,048,100——
2020-06-08$0.90$1.22317,300——
2020-06-05$0.83$1.13152,200——
2020-06-04$0.76$1.0389,500——
2020-06-03$0.74$1.0046,700——
2020-06-02$0.79$1.0759,700——
2020-06-01$0.82$1.1146,300——
2020-05-29$0.77$1.0551,900——
2020-05-28$0.89$1.21112,700——
2020-05-27$0.82$1.11293,500——
2020-05-26$0.72$0.9863,400——
2020-05-22$0.74$1.00165,500——
2020-05-21$0.70$0.9514,300——
2020-05-20$0.71$0.9654,600——
2020-05-19$0.71$0.967,500——
2020-05-18$0.69$0.9413,300——
2020-05-15$0.67$0.9136,000——
2020-05-14$0.74$1.0030,700——
2020-05-13$0.71$0.9651,500——
2020-05-12$0.71$0.96152,100——
2020-05-11$0.77$1.05147,300——
2020-05-08$0.70$0.9533,500——
2020-05-07$0.68$0.9220,900——
2020-05-06$0.69$0.9466,600——
2020-05-05$0.73$0.99121,600——
2020-05-04$0.76$1.03139,800——
2020-05-01$0.74$1.00415,100——
2020-04-30$0.84$1.142,505,500——
2020-04-29$0.65$0.8830,200——
2020-04-28$0.61$0.8340,900——
2020-04-27$0.59$0.8073,200——
2020-04-24$0.55$0.7583,400——
2020-04-23$0.52$0.7134,300——
2020-04-22$0.50$0.6862,600——
2020-04-21$0.51$0.6952,700——
2020-04-20$0.55$0.7541,600——
2020-04-17$0.55$0.7563,000——
2020-04-16$0.58$0.79120,600——
2020-04-15$0.75$1.02743,900——
2020-04-14$0.55$0.7525,100——
2020-04-13$0.53$0.726,500——
2020-04-09$0.57$0.7714,200——
2020-04-08$0.50$0.6820,400——
2020-04-07$0.52$0.7158,200——
2020-04-06$0.50$0.689,300——
2020-04-03$0.53$0.7215,500——
2020-04-02$0.56$0.763,400——
2020-04-01$0.55$0.759,900——
2020-03-31$0.51$0.6930,700——
2020-03-30$0.49$0.673,100——
2020-03-27$0.57$0.7730,900——
2020-03-26$0.70$0.9518,500——
2020-03-25$0.46$0.6227,700——
2020-03-24$0.48$0.656,500——
2020-03-23$0.46$0.6234,300——
2020-03-20$0.50$0.6818,600——
2020-03-19$0.53$0.725,500——
2020-03-18$0.53$0.728,200——
2020-03-17$0.56$0.766,400——
2020-03-16$0.51$0.695,600——
2020-03-13$0.58$0.797,800——
2020-03-12$0.50$0.6851,100——
2020-03-11$0.76$1.035,500——
2020-03-10$0.77$1.0571,100——
2020-03-09$0.81$1.1052,800——
2020-03-06$0.85$1.1514,700——
2020-03-05$0.87$1.1877,900——
2020-03-04$0.99$1.34760,000——
2020-03-03$1.46$1.988,600——
2020-03-02$1.44$1.956,700——
2020-02-28$1.41$1.9131,500——
2020-02-27$1.49$2.029,400——
2020-02-26$1.53$2.0824,400——
2020-02-25$1.53$2.0869,300——
2020-02-24$1.74$2.3619,500——
2020-02-21$1.73$2.357,900——
2020-02-20$1.82$2.4721,600——
2020-02-19$1.79$2.4334,600——
2020-02-18$1.83$2.4821,500——
2020-02-14$1.95$2.6555,100——
2020-02-13$1.78$2.421,200——
2020-02-12$1.79$2.43200——
2020-02-11$1.79$2.432,400——
2020-02-10$1.74$2.369,900——
2020-02-07$1.85$2.519,000——
2020-02-06$1.75$2.3815,100——
2020-02-05$1.57$2.13600——
2020-02-04$1.59$2.163,100——
2020-02-03$1.57$2.136,700——
2020-01-31$1.55$2.1020,400——
2020-01-30$1.70$2.3113,500——
2020-01-29$1.71$2.32300——
2020-01-28$1.71$2.322,800——
2020-01-27$1.67$2.273,100——
2020-01-24$1.75$2.384,600——
2020-01-23$1.75$2.383,600——
2020-01-22$1.74$2.360——
2020-01-21$1.74$2.363,300——
2020-01-17$1.73$2.351,400——
2020-01-16$1.76$2.395,300——
2020-01-15$1.81$2.469,600——
2020-01-14$1.75$2.3811,100——
2020-01-13$1.84$2.50300——
2020-01-10$1.76$2.391,000——
2020-01-09$1.80$2.446,400——
2020-01-08$1.85$2.5124,100——
2020-01-07$1.85$2.5112,300——
2020-01-06$1.90$2.5839,600——
2020-01-03$1.90$2.5816,700——
2020-01-02$1.84$2.5024,100——