Netflix, Inc. (BIT:1NFLX)
Italy · Delayed Price · Currency is EUR 86.45
-1.06 (-1.21%)
At close: Dec 5, 2025
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.82 | 89.66 | 84.31 | 86.45 | 86.45 | -1.21% | 21,807 |
| Dec 4, 2025 | 89.41 | 89.83 | 87.51 | 87.51 | 87.51 | -1.44% | 7,292 |
| Dec 3, 2025 | 94.24 | 94.44 | 87.60 | 88.79 | 88.79 | -4.53% | 5,103 |
| Dec 2, 2025 | 93.83 | 94.85 | 92.94 | 93.00 | 93.00 | -0.29% | 2,194 |
| Dec 1, 2025 | 92.25 | 93.41 | 91.31 | 93.27 | 93.27 | 0.64% | 1,280 |
| Nov 28, 2025 | 92.11 | 92.99 | 91.40 | 92.68 | 92.68 | 0.66% | 3,862 |
| Nov 27, 2025 | 91.71 | 92.30 | 91.71 | 92.07 | 92.07 | 0.68% | 704 |
| Nov 26, 2025 | 90.65 | 91.94 | 90.42 | 91.45 | 91.45 | 1.22% | 900 |
| Nov 25, 2025 | 92.50 | 92.60 | 90.00 | 90.35 | 90.35 | -0.17% | 1,951 |
| Nov 24, 2025 | 91.24 | 91.51 | 89.58 | 90.50 | 90.50 | -1.28% | 3,729 |
| Nov 21, 2025 | 91.58 | 92.68 | 90.78 | 91.67 | 91.67 | -2.39% | 6,835 |
| Nov 20, 2025 | 95.86 | 96.41 | 93.84 | 93.91 | 93.91 | -1.78% | 4,839 |
| Nov 19, 2025 | 98.50 | 99.06 | 95.21 | 95.61 | 95.61 | -1.60% | 6,050 |
| Nov 18, 2025 | 94.65 | 97.22 | 94.30 | 97.16 | 97.16 | 2.11% | 3,052 |
| Nov 17, 2025 | 96.83 | 97.32 | 94.86 | 95.15 | 95.15 | -0.94% | 3,086 |
| Nov 14, 2025 | 98.57 | 101.80 | 95.49 | 96.05 | 96.05 | -3.18% | 17,521 |
| Nov 13, 2025 | 100.46 | 100.46 | 98.57 | 99.20 | 99.20 | 0.74% | 8,110 |
| Nov 12, 2025 | 98.23 | 98.80 | 97.97 | 98.47 | 98.47 | 1.46% | 4,150 |
| Nov 11, 2025 | 96.91 | 97.87 | 96.30 | 97.05 | 97.05 | 0.41% | 3,970 |
| Nov 10, 2025 | 96.01 | 97.46 | 95.61 | 96.65 | 96.65 | 2.49% | 3,930 |
| Nov 7, 2025 | 95.17 | 95.60 | 94.15 | 94.30 | 94.30 | -1.01% | 4,070 |
| Nov 6, 2025 | 94.90 | 95.46 | 94.25 | 95.26 | 95.26 | 0.38% | 2,930 |
| Nov 5, 2025 | 95.03 | 95.31 | 93.53 | 94.90 | 94.90 | -0.20% | 4,540 |
| Nov 4, 2025 | 93.92 | 95.77 | 93.92 | 95.09 | 95.09 | 1.40% | 7,690 |
| Nov 3, 2025 | 97.69 | 98.85 | 93.78 | 93.78 | 93.78 | -3.95% | 10,060 |
| Oct 31, 2025 | 97.74 | 98.21 | 95.24 | 97.64 | 97.64 | 3.08% | 15,800 |
| Oct 30, 2025 | 94.48 | 95.21 | 94.34 | 94.72 | 94.72 | 0.23% | 3,040 |
| Oct 29, 2025 | 94.90 | 95.07 | 94.19 | 94.50 | 94.50 | -0.01% | 4,290 |
| Oct 28, 2025 | 94.25 | 95.93 | 94.09 | 94.51 | 94.51 | 0.12% | 3,400 |
| Oct 27, 2025 | 95.16 | 95.16 | 93.58 | 94.40 | 94.40 | 0.11% | 9,350 |
| Oct 24, 2025 | 95.63 | 96.42 | 94.30 | 94.30 | 94.30 | -0.74% | 7,260 |
| Oct 23, 2025 | 97.32 | 97.33 | 95.00 | 95.00 | 95.00 | -1.24% | 13,200 |
| Oct 22, 2025 | 100.50 | 100.50 | 96.00 | 96.19 | 96.19 | -9.88% | 38,870 |
| Oct 21, 2025 | 106.74 | 107.44 | 106.50 | 106.74 | 106.74 | 0.96% | 3,980 |
| Oct 20, 2025 | 103.42 | 105.82 | 103.06 | 105.72 | 105.72 | 3.63% | 4,000 |
| Oct 17, 2025 | 100.12 | 102.52 | 100.02 | 102.02 | 102.02 | -0.43% | 3,650 |
| Oct 16, 2025 | 103.96 | 104.40 | 102.70 | 102.46 | 102.46 | -2.05% | 4,980 |
| Oct 15, 2025 | 104.76 | 104.78 | 103.56 | 104.60 | 104.60 | -0.36% | 1,040 |
| Oct 14, 2025 | 104.68 | 105.30 | 103.84 | 104.98 | 104.98 | -0.74% | 1,690 |
| Oct 13, 2025 | 105.54 | 106.36 | 104.70 | 105.76 | 105.76 | -0.38% | 2,570 |
| Oct 10, 2025 | 106.88 | 107.60 | 106.16 | 106.16 | 106.16 | -0.47% | 8,930 |
| Oct 9, 2025 | 104.20 | 106.48 | 104.20 | 106.66 | 106.66 | 2.56% | 10,760 |
| Oct 8, 2025 | 102.80 | 104.00 | 102.54 | 104.00 | 104.00 | 1.48% | 6,540 |
| Oct 7, 2025 | 99.67 | 102.80 | 99.67 | 102.48 | 102.48 | 4.24% | 12,770 |
| Oct 6, 2025 | 99.22 | 99.63 | 98.18 | 98.31 | 98.31 | -0.10% | 5,730 |
| Oct 3, 2025 | 99.36 | 99.47 | 97.47 | 98.41 | 98.41 | -0.72% | 4,380 |
| Oct 2, 2025 | 99.80 | 99.94 | 97.00 | 99.12 | 99.12 | -0.68% | 14,360 |
| Oct 1, 2025 | 101.22 | 101.38 | 99.00 | 99.80 | 99.80 | -1.52% | 7,420 |
| Sep 30, 2025 | 103.02 | 103.20 | 100.40 | 101.34 | 101.34 | -1.88% | 8,810 |
| Sep 29, 2025 | 103.80 | 104.32 | 100.78 | 103.28 | 103.28 | - | 11,300 |