Netflix, Inc. (BIT:1NFLX)
Italy · Delayed Price · Currency is EUR 976.40
+29.20 (3.08%)
At close: Oct 31, 2025
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 977.40 | 982.10 | 952.40 | 976.40 | 976.40 | 3.08% | 1,580 |
| Oct 30, 2025 | 944.80 | 952.10 | 943.40 | 947.20 | 947.20 | 0.23% | 304 |
| Oct 29, 2025 | 949.00 | 950.70 | 941.90 | 945.00 | 945.00 | -0.01% | 429 |
| Oct 28, 2025 | 942.50 | 959.30 | 940.90 | 945.10 | 945.10 | 0.12% | 340 |
| Oct 27, 2025 | 951.60 | 951.60 | 935.80 | 944.00 | 944.00 | 0.11% | 935 |
| Oct 24, 2025 | 956.30 | 964.20 | 943.00 | 943.00 | 943.00 | -0.74% | 726 |
| Oct 23, 2025 | 973.20 | 973.30 | 950.00 | 950.00 | 950.00 | -1.24% | 1,320 |
| Oct 22, 2025 | 1,005.00 | 1,005.00 | 960.00 | 961.90 | 961.90 | -9.88% | 3,887 |
| Oct 21, 2025 | 1,067.40 | 1,074.40 | 1,065.00 | 1,067.40 | 1,067.40 | 0.96% | 398 |
| Oct 20, 2025 | 1,034.20 | 1,058.20 | 1,030.60 | 1,057.20 | 1,057.20 | 3.63% | 400 |
| Oct 17, 2025 | 1,001.20 | 1,025.20 | 1,000.20 | 1,020.20 | 1,020.20 | -0.43% | 365 |
| Oct 16, 2025 | 1,039.60 | 1,044.00 | 1,027.00 | 1,024.60 | 1,024.60 | -2.05% | 498 |
| Oct 15, 2025 | 1,047.60 | 1,047.80 | 1,035.60 | 1,046.00 | 1,046.00 | -0.36% | 104 |
| Oct 14, 2025 | 1,046.80 | 1,053.00 | 1,038.40 | 1,049.80 | 1,049.80 | -0.74% | 169 |
| Oct 13, 2025 | 1,055.40 | 1,063.60 | 1,047.00 | 1,057.60 | 1,057.60 | -0.38% | 257 |
| Oct 10, 2025 | 1,068.80 | 1,076.00 | 1,061.60 | 1,061.60 | 1,061.60 | -0.47% | 893 |
| Oct 9, 2025 | 1,042.00 | 1,064.80 | 1,042.00 | 1,066.60 | 1,066.60 | 2.56% | 1,076 |
| Oct 8, 2025 | 1,028.00 | 1,040.00 | 1,025.40 | 1,040.00 | 1,040.00 | 1.48% | 654 |
| Oct 7, 2025 | 996.70 | 1,028.00 | 996.70 | 1,024.80 | 1,024.80 | 4.24% | 1,277 |
| Oct 6, 2025 | 992.20 | 996.30 | 981.80 | 983.10 | 983.10 | -0.10% | 573 |
| Oct 3, 2025 | 993.60 | 994.70 | 974.70 | 984.10 | 984.10 | -0.72% | 438 |
| Oct 2, 2025 | 998.00 | 999.40 | 970.00 | 991.20 | 991.20 | -0.68% | 1,436 |
| Oct 1, 2025 | 1,012.20 | 1,013.80 | 990.00 | 998.00 | 998.00 | -1.52% | 742 |
| Sep 30, 2025 | 1,030.20 | 1,032.00 | 1,004.00 | 1,013.40 | 1,013.40 | -1.88% | 881 |
| Sep 29, 2025 | 1,038.00 | 1,043.20 | 1,007.80 | 1,032.80 | 1,032.80 | - | 1,130 |
| Sep 26, 2025 | 1,032.60 | 1,037.80 | 1,028.00 | 1,032.80 | 1,032.80 | -0.48% | 163 |
| Sep 25, 2025 | 1,022.80 | 1,040.20 | 1,019.60 | 1,037.80 | 1,037.80 | 1.82% | 407 |
| Sep 24, 2025 | 1,030.00 | 1,039.80 | 1,020.40 | 1,019.20 | 1,019.20 | -0.89% | 440 |
| Sep 23, 2025 | 1,040.60 | 1,041.00 | 1,025.80 | 1,028.40 | 1,028.40 | -0.52% | 478 |
| Sep 22, 2025 | 1,042.80 | 1,044.00 | 1,032.00 | 1,033.80 | 1,033.80 | -0.48% | 325 |
| Sep 19, 2025 | 1,029.20 | 1,038.80 | 1,022.80 | 1,038.80 | 1,038.80 | -0.46% | 387 |
| Sep 18, 2025 | 1,040.00 | 1,045.40 | 1,033.00 | 1,043.60 | 1,043.60 | 1.44% | 289 |
| Sep 17, 2025 | 1,014.60 | 1,030.60 | 1,013.00 | 1,028.80 | 1,028.80 | 1.26% | 398 |
| Sep 16, 2025 | 1,017.80 | 1,021.80 | 1,014.00 | 1,016.00 | 1,016.00 | 0.12% | 357 |
| Sep 15, 2025 | 1,015.00 | 1,018.40 | 1,000.00 | 1,014.80 | 1,014.80 | -0.04% | 354 |
| Sep 12, 2025 | 1,026.20 | 1,035.40 | 1,015.00 | 1,015.20 | 1,015.20 | -1.91% | 316 |
| Sep 11, 2025 | 1,065.80 | 1,070.20 | 1,030.40 | 1,035.00 | 1,035.00 | -3.33% | 919 |
| Sep 10, 2025 | 1,078.00 | 1,080.40 | 1,065.20 | 1,070.60 | 1,070.60 | -0.17% | 443 |
| Sep 9, 2025 | 1,057.20 | 1,072.40 | 1,056.80 | 1,072.40 | 1,072.40 | 1.53% | 300 |
| Sep 8, 2025 | 1,062.40 | 1,066.40 | 1,050.20 | 1,056.20 | 1,056.20 | -0.32% | 424 |
| Sep 5, 2025 | 1,080.20 | 1,080.40 | 1,055.60 | 1,059.60 | 1,059.60 | -1.49% | 403 |
| Sep 4, 2025 | 1,051.40 | 1,076.40 | 1,051.40 | 1,075.60 | 1,075.60 | 3.17% | 504 |
| Sep 3, 2025 | 1,040.80 | 1,049.60 | 1,033.80 | 1,042.60 | 1,042.60 | 0.71% | 184 |
| Sep 2, 2025 | 1,033.60 | 1,038.80 | 1,016.80 | 1,035.20 | 1,035.20 | -0.17% | 585 |
| Sep 1, 2025 | 1,030.40 | 1,038.20 | 1,030.40 | 1,037.00 | 1,037.00 | 0.60% | 90 |
| Aug 29, 2025 | 1,053.60 | 1,053.60 | 1,029.00 | 1,030.80 | 1,030.80 | -1.88% | 292 |
| Aug 28, 2025 | 1,053.40 | 1,053.60 | 1,041.40 | 1,050.60 | 1,050.60 | -0.25% | 320 |
| Aug 27, 2025 | 1,054.80 | 1,057.80 | 1,047.80 | 1,053.20 | 1,053.20 | 0.30% | 435 |
| Aug 26, 2025 | 1,048.00 | 1,051.40 | 1,045.20 | 1,050.00 | 1,050.00 | -0.13% | 101 |
| Aug 25, 2025 | 1,026.20 | 1,053.80 | 1,026.20 | 1,051.40 | 1,051.40 | 2.02% | 857 |