Natuzzi

NTZ
🏛️ usa →
3.22
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.90 15.93 13.90 15.93 0.0M
2021-12-30 13.85 14.18 13.80 13.90 0.0M
2021-12-29 13.72 14.00 13.72 13.80 0.0M
2021-12-28 13.94 13.94 13.60 13.80 0.0M
2021-12-27 13.92 14.14 13.41 13.87 0.0M
2021-12-23 14.29 14.90 13.25 14.70 0.0M
2021-12-22 14.36 14.36 14.36 14.36 0.0M
2021-12-21 13.12 14.55 13.01 14.53 0.0M
2021-12-20 14.42 14.42 13.96 14.20 0.0M
2021-12-17 14.72 14.72 14.65 14.69 0.0M
2021-12-16 15.42 15.90 15.22 15.37 0.0M
2021-12-15 15.40 15.40 15.40 15.40 0.0M
2021-12-14 15.42 15.47 15.28 15.33 0.0M
2021-12-13 15.42 15.62 15.35 15.42 0.0M
2021-12-10 15.60 15.90 15.40 15.62 0.0M
2021-12-09 15.85 15.85 15.42 15.42 0.0M
2021-12-08 15.77 15.91 15.42 15.43 0.0M
2021-12-07 15.11 15.92 15.11 15.58 0.0M
2021-12-06 14.89 15.66 14.00 15.40 0.0M
2021-12-03 15.15 15.80 14.89 15.68 0.0M
2021-12-02 15.75 15.75 15.16 15.16 0.0M
2021-12-01 15.80 15.95 15.70 15.85 0.0M
2021-11-30 16.70 16.70 15.60 15.85 0.0M
2021-11-29 16.25 16.93 14.59 16.50 0.0M
2021-11-26 16.02 17.00 16.02 17.00 0.0M
2021-11-24 16.27 16.94 16.27 16.94 0.0M
2021-11-23 16.79 16.79 16.25 16.25 0.0M
2021-11-22 16.30 16.79 16.02 16.20 0.0M
2021-11-19 16.15 16.93 16.15 16.93 0.0M
2021-11-18 16.57 17.00 16.25 17.00 0.0M
2021-11-17 16.04 16.04 16.04 16.04 0.0M
2021-11-16 16.46 16.75 16.46 16.52 0.0M
2021-11-15 17.84 17.84 16.04 16.04 0.0M
2021-11-12 17.50 17.85 17.20 17.75 0.0M
2021-11-11 17.37 18.09 17.00 17.80 0.0M
2021-11-10 17.05 17.19 16.58 17.19 0.0M
2021-11-09 17.01 17.40 17.00 17.20 0.0M
2021-11-08 16.97 17.40 16.90 17.40 0.0M
2021-11-05 16.75 17.35 16.30 17.00 0.0M
2021-11-04 17.09 17.32 16.78 17.32 0.0M
2021-11-03 17.09 17.45 16.74 17.39 0.0M
2021-11-02 17.00 17.00 16.80 16.98 0.0M
2021-11-01 17.20 17.20 17.20 17.20 0.0M
2021-10-29 17.34 17.50 17.34 17.50 0.0M
2021-10-28 17.33 18.08 17.32 17.71 0.0M
2021-10-27 18.50 18.50 17.39 17.50 0.0M
2021-10-26 17.86 18.08 17.20 17.89 0.0M
2021-10-25 17.79 17.90 17.25 17.63 0.0M
2021-10-22 18.60 18.60 17.50 18.22 0.0M
2021-10-21 18.76 18.90 18.35 18.41 0.0M
2021-10-20 18.51 18.91 18.00 18.91 0.0M
2021-10-19 19.05 19.50 18.51 18.51 0.0M
2021-10-18 18.83 18.83 18.51 18.75 0.0M
2021-10-15 18.65 19.49 18.38 18.75 0.0M
2021-10-14 18.17 18.87 17.61 18.87 0.0M
2021-10-13 17.67 18.50 17.67 18.14 0.0M
2021-10-12 18.42 18.61 17.83 18.29 0.0M
2021-10-11 18.41 18.80 18.30 18.69 0.0M
2021-10-08 17.41 18.41 17.00 18.01 0.0M
2021-10-07 16.30 18.14 16.26 17.53 0.0M
2021-10-06 16.75 17.14 16.25 16.48 0.0M
2021-10-05 17.12 17.22 16.55 17.00 0.0M
2021-10-04 17.50 18.60 16.55 16.91 0.0M
2021-10-01 17.00 17.89 16.80 17.50 0.0M
2021-09-30 16.72 17.21 16.27 16.27 0.0M
2021-09-29 17.33 17.33 16.23 16.75 0.0M
2021-09-28 17.54 17.91 16.89 16.89 0.0M
2021-09-27 20.50 20.50 18.15 18.15 0.1M
2021-09-24 18.32 21.00 18.20 21.00 0.1M
2021-09-23 17.84 18.27 17.84 18.22 0.0M
2021-09-22 17.43 18.41 17.43 17.99 0.0M
2021-09-21 18.09 18.22 17.61 18.00 0.0M
2021-09-20 17.42 17.83 16.74 17.75 0.0M
2021-09-17 16.79 17.80 16.58 17.42 0.0M
2021-09-16 16.50 17.84 16.39 16.88 0.0M
2021-09-15 15.50 15.63 15.10 15.57 0.0M
2021-09-14 15.82 15.98 15.25 15.25 0.0M
2021-09-13 15.70 16.39 15.25 15.25 0.0M
2021-09-10 15.70 16.98 15.60 15.60 0.0M
2021-09-09 15.30 15.61 15.30 15.60 0.0M
2021-09-08 15.28 15.28 15.28 15.28 0.0M
2021-09-07 15.02 15.40 15.00 15.40 0.0M
2021-09-03 15.11 15.36 14.93 15.10 0.0M
2021-09-02 15.52 15.70 15.29 15.35 0.0M
2021-09-01 15.70 15.80 15.50 15.69 0.0M
2021-08-31 15.24 15.74 15.11 15.49 0.0M
2021-08-30 15.86 16.00 15.11 15.21 0.0M
2021-08-27 15.50 16.51 15.20 15.20 0.0M
2021-08-26 15.66 15.91 15.31 15.50 0.0M
2021-08-25 15.54 15.96 15.10 15.60 0.0M
2021-08-24 14.75 15.46 14.75 15.35 0.0M
2021-08-23 15.15 15.21 14.50 14.80 0.0M
2021-08-20 14.28 14.76 14.28 14.73 0.0M
2021-08-19 14.50 14.76 14.50 14.76 0.0M
2021-08-18 15.15 15.16 14.52 15.10 0.0M
2021-08-17 16.20 16.20 15.49 15.52 0.0M
2021-08-16 16.39 16.56 15.57 16.28 0.0M
2021-08-13 17.00 17.00 16.50 16.95 0.0M
2021-08-12 16.95 16.95 16.81 16.90 0.0M
2021-08-11 17.00 17.36 16.51 16.91 0.0M
2021-08-10 16.00 18.34 16.00 17.04 0.0M
2021-08-09 16.20 16.87 15.91 16.11 0.0M
2021-08-06 16.25 16.60 15.80 16.31 0.0M
2021-08-05 15.15 16.50 15.15 15.61 0.0M
2021-08-04 16.93 17.70 15.15 15.15 0.0M
2021-08-03 16.22 16.72 16.22 16.32 0.0M
2021-08-02 15.82 16.95 15.49 16.95 0.0M
2021-07-30 15.72 16.20 15.28 15.96 0.0M
2021-07-29 16.00 16.70 15.85 16.14 0.0M
2021-07-28 15.12 16.51 15.12 16.29 0.0M
2021-07-27 16.30 16.30 14.39 15.60 0.0M
2021-07-26 16.45 16.55 16.40 16.40 0.0M
2021-07-23 16.35 16.71 16.35 16.50 0.0M
2021-07-22 16.37 17.12 16.37 16.75 0.0M
2021-07-21 16.37 16.76 16.37 16.51 0.0M
2021-07-20 16.53 16.75 16.40 16.75 0.0M
2021-07-19 17.07 17.17 16.40 16.75 0.0M
2021-07-16 18.33 18.35 17.00 17.49 0.0M
2021-07-15 18.67 18.77 18.20 18.49 0.0M
2021-07-14 18.70 19.30 18.70 18.80 0.0M
2021-07-13 18.93 19.23 18.80 18.80 0.0M
2021-07-12 19.15 19.37 18.75 19.17 0.0M
2021-07-09 19.61 19.73 18.90 19.42 0.0M
2021-07-08 19.02 19.80 18.67 19.35 0.0M
2021-07-07 19.40 19.40 18.90 19.19 0.0M
2021-07-06 19.62 19.68 19.02 19.40 0.0M
2021-07-02 20.11 20.14 19.49 19.94 0.0M
2021-07-01 19.79 20.38 19.19 19.72 0.0M
2021-06-30 19.44 20.36 19.44 20.18 0.0M
2021-06-29 20.17 20.39 19.33 19.76 0.0M
2021-06-28 20.27 20.90 20.20 20.21 0.0M
2021-06-25 20.29 20.67 20.19 20.19 0.0M
2021-06-24 20.56 20.70 20.20 20.26 0.0M
2021-06-23 20.90 21.00 20.30 20.57 0.0M
2021-06-22 20.19 20.94 19.52 20.75 0.0M
2021-06-21 19.79 20.66 19.26 20.00 0.0M
2021-06-18 20.20 20.20 19.39 19.71 0.0M
2021-06-17 21.00 21.81 19.20 20.30 0.1M
2021-06-16 20.12 21.00 19.90 21.00 0.0M
2021-06-15 20.37 21.00 19.77 20.42 0.0M
2021-06-14 20.28 20.50 19.02 20.37 0.0M
2021-06-11 19.83 20.36 19.52 20.28 0.0M
2021-06-10 20.00 21.03 19.60 20.15 0.0M
2021-06-09 18.93 20.15 18.90 19.98 0.0M
2021-06-08 19.50 19.51 18.54 19.49 0.0M
2021-06-07 19.02 19.88 18.60 19.54 0.0M
2021-06-04 19.86 21.04 18.81 19.20 0.0M
2021-06-03 19.68 20.98 19.22 20.14 0.0M
2021-06-02 22.80 22.80 19.13 19.95 0.1M
2021-06-01 18.30 23.11 18.14 22.75 0.1M
2021-05-28 16.50 18.82 16.50 18.00 0.1M
2021-05-27 16.63 18.14 16.50 16.50 0.2M
2021-05-26 17.06 17.66 16.88 16.95 0.0M
2021-05-25 17.40 18.39 16.88 17.19 0.1M
2021-05-24 16.78 18.65 16.78 17.25 0.1M
2021-05-21 16.16 17.60 15.59 16.01 0.1M
2021-05-20 15.67 16.16 15.16 16.01 0.0M
2021-05-19 15.11 15.54 15.00 15.40 0.0M
2021-05-18 14.60 15.06 14.60 14.78 0.0M
2021-05-17 14.82 15.25 14.76 14.77 0.0M
2021-05-14 15.07 15.40 14.50 15.17 0.0M
2021-05-13 15.29 15.44 14.55 15.05 0.0M
2021-05-12 15.10 15.74 14.34 15.03 0.0M
2021-05-11 15.99 15.99 14.66 15.52 0.0M
2021-05-10 15.27 16.12 14.75 16.00 0.0M
2021-05-07 15.40 16.13 15.20 15.25 0.0M
2021-05-06 14.80 15.59 14.80 15.20 0.0M
2021-05-05 15.45 15.48 14.56 15.03 0.0M
2021-05-04 15.70 15.70 14.27 15.28 0.0M
2021-05-03 14.39 15.73 14.33 15.44 0.0M
2021-04-30 14.86 14.99 14.09 14.39 0.0M
2021-04-29 14.71 14.97 14.66 14.83 0.0M
2021-04-28 14.65 15.94 14.63 14.93 0.0M
2021-04-27 15.11 15.66 14.39 15.38 0.0M
2021-04-26 15.23 16.26 15.05 15.15 0.0M
2021-04-23 14.75 15.82 14.52 15.22 0.0M
2021-04-22 15.11 16.09 14.81 15.08 0.0M
2021-04-21 15.69 16.02 14.94 15.30 0.0M
2021-04-20 14.47 15.82 14.30 15.53 0.0M
2021-04-19 17.38 17.38 14.53 14.85 0.0M
2021-04-16 15.56 16.50 14.39 16.50 0.0M
2021-04-15 14.61 15.44 13.30 15.44 0.0M
2021-04-14 17.12 17.38 14.28 15.00 0.1M
2021-04-13 17.52 18.13 16.51 17.17 0.0M
2021-04-12 16.50 18.25 16.00 17.20 0.1M
2021-04-09 14.36 17.00 14.36 16.40 0.2M
2021-04-08 13.67 15.79 12.70 14.20 0.2M
2021-04-07 15.54 15.54 12.61 13.85 0.1M
2021-04-06 12.36 15.89 12.13 15.00 0.1M
2021-04-05 12.64 12.64 12.10 12.50 0.0M
2021-04-01 12.11 12.48 12.02 12.13 0.0M
2021-03-31 12.18 12.54 12.07 12.13 0.0M
2021-03-30 11.76 12.29 11.76 12.20 0.0M
2021-03-29 12.23 12.76 11.67 12.26 0.0M
2021-03-26 12.52 12.79 12.09 12.09 0.0M
2021-03-25 12.43 12.43 11.82 12.20 0.0M
2021-03-24 11.95 12.50 11.95 12.46 0.0M
2021-03-23 11.67 12.16 11.67 12.03 0.0M
2021-03-22 12.63 13.19 12.09 12.44 0.0M
2021-03-19 12.20 12.44 12.02 12.43 0.0M
2021-03-18 12.29 12.29 11.95 11.97 0.0M
2021-03-17 12.65 12.65 11.79 12.17 0.0M
2021-03-16 13.59 13.59 12.45 12.61 0.0M
2021-03-15 13.50 13.90 13.10 13.39 0.0M
2021-03-12 11.90 13.66 11.90 12.98 0.0M
2021-03-11 11.93 12.08 11.81 11.90 0.0M
2021-03-10 12.21 12.22 11.72 12.19 0.0M
2021-03-09 12.48 12.48 11.76 12.41 0.0M
2021-03-08 12.06 12.49 11.80 12.39 0.0M
2021-03-05 11.98 11.98 11.31 11.70 0.0M
2021-03-04 11.31 11.70 11.20 11.56 0.0M
2021-03-03 12.10 12.10 11.30 11.70 0.0M
2021-03-02 11.82 11.99 11.75 11.80 0.0M
2021-03-01 12.10 12.10 11.50 11.92 0.0M
2021-02-26 11.47 11.90 11.25 11.82 0.0M
2021-02-25 12.21 12.87 12.00 12.20 0.0M
2021-02-24 11.37 12.70 11.37 12.20 0.0M
2021-02-23 11.91 12.25 11.47 11.60 0.0M
2021-02-22 13.06 13.06 11.81 12.20 0.0M
2021-02-19 11.54 12.99 11.54 12.51 0.0M
2021-02-18 12.50 12.92 11.69 12.11 0.0M
2021-02-17 12.32 13.01 12.26 12.56 0.0M
2021-02-16 13.20 13.50 12.54 13.09 0.0M
2021-02-12 12.30 13.25 12.23 13.20 0.0M
2021-02-11 12.72 13.25 11.25 12.44 0.1M
2021-02-10 12.50 13.25 12.50 12.80 0.0M
2021-02-09 12.54 13.52 12.50 13.25 0.0M
2021-02-08 13.49 13.80 12.90 12.90 0.0M
2021-02-05 12.25 13.50 12.25 13.39 0.1M
2021-02-04 11.50 12.14 11.50 12.14 0.0M
2021-02-03 11.20 11.64 11.15 11.50 0.0M
2021-02-02 10.75 11.35 10.75 11.20 0.0M
2021-02-01 10.77 11.49 10.77 11.49 0.0M
2021-01-29 11.44 12.00 11.06 11.25 0.0M
2021-01-28 11.75 11.77 11.08 11.27 0.0M
2021-01-27 11.12 11.87 10.84 11.35 0.0M
2021-01-26 11.88 12.34 10.80 11.26 0.1M
2021-01-25 11.84 12.33 11.30 11.75 0.0M
2021-01-22 12.30 12.34 11.50 11.97 0.1M
2021-01-21 11.50 12.23 11.00 12.23 0.0M
2021-01-20 11.80 12.16 11.21 11.44 0.0M
2021-01-19 12.40 12.40 11.74 12.00 0.0M
2021-01-15 12.90 12.90 12.03 12.45 0.0M
2021-01-14 13.84 13.99 12.76 12.80 0.0M
2021-01-13 12.43 13.30 12.43 13.29 0.0M
2021-01-12 12.37 13.50 11.77 12.54 0.0M
2021-01-11 13.00 15.11 12.07 12.70 0.2M
2021-01-08 13.40 13.40 12.89 13.00 0.0M
2021-01-07 12.50 13.40 11.92 13.40 0.1M
2021-01-06 12.20 12.34 12.02 12.24 0.0M
2021-01-05 11.30 12.16 11.30 12.08 0.0M
2021-01-04 12.48 12.51 11.08 11.45 0.0M