Netflix, Inc. (BIT:1NFLX)
Italy · Delayed Price · Currency is EUR 1,043.60
+4.80 (0.46%)
Last updated: Sep 22, 2025, 9:50 AM CET
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 1,040.40 | 1,044.20 | 1,027.40 | 1,030.60 | 1,030.60 | -1.04% | 1,046 |
| Aug 21, 2025 | 1,043.60 | 1,050.60 | 1,038.40 | 1,041.40 | 1,041.40 | 0.81% | 353 |
| Aug 20, 2025 | 1,043.40 | 1,046.80 | 1,022.20 | 1,033.00 | 1,033.00 | -0.02% | 633 |
| Aug 19, 2025 | 1,066.60 | 1,066.80 | 1,025.20 | 1,033.20 | 1,033.20 | -3.08% | 961 |
| Aug 18, 2025 | 1,093.00 | 1,093.00 | 1,052.40 | 1,066.00 | 1,066.00 | 0.55% | 422 |
| Aug 14, 2025 | 1,030.80 | 1,065.20 | 1,030.00 | 1,060.20 | 1,060.20 | 1.92% | 1,678 |
| Aug 13, 2025 | 1,048.40 | 1,053.40 | 1,036.00 | 1,040.20 | 1,040.20 | -0.57% | 1,001 |
| Aug 12, 2025 | 1,048.40 | 1,056.40 | 1,034.20 | 1,046.20 | 1,046.20 | -0.19% | 2,473 |
| Aug 11, 2025 | 1,041.40 | 1,050.00 | 1,035.40 | 1,048.20 | 1,048.20 | 2.26% | 928 |
| Aug 8, 2025 | 1,015.60 | 1,034.20 | 1,012.00 | 1,025.00 | 1,025.00 | 0.95% | 304 |
| Aug 7, 2025 | 1,008.80 | 1,022.80 | 1,007.80 | 1,015.40 | 1,015.40 | 1.34% | 354 |
| Aug 6, 2025 | 995.40 | 1,003.60 | 983.50 | 1,002.00 | 1,002.00 | - | 466 |
| Aug 5, 2025 | 1,014.00 | 1,019.00 | 1,005.00 | 1,002.00 | 1,002.00 | -0.63% | 85 |
| Aug 4, 2025 | 1,007.20 | 1,008.80 | 1,001.60 | 1,008.40 | 1,008.40 | -0.28% | 118 |
| Aug 1, 2025 | 1,015.00 | 1,019.00 | 1,000.00 | 1,011.20 | 1,011.20 | -1.46% | 241 |
| Jul 31, 2025 | 1,029.20 | 1,041.20 | 1,024.80 | 1,026.20 | 1,026.20 | 0.12% | 293 |
| Jul 30, 2025 | 1,012.80 | 1,025.20 | 1,010.60 | 1,025.00 | 1,025.00 | 0.87% | 726 |
| Jul 29, 2025 | 1,020.00 | 1,022.20 | 1,012.80 | 1,016.20 | 1,016.20 | - | 215 |
| Jul 28, 2025 | 1,012.80 | 1,027.80 | 1,009.80 | 1,016.20 | 1,016.20 | 0.69% | 245 |
| Jul 25, 2025 | 1,005.20 | 1,010.60 | 1,003.60 | 1,009.20 | 1,009.20 | 1.83% | 309 |
| Jul 24, 2025 | 1,003.20 | 1,006.00 | 989.30 | 991.10 | 991.10 | -1.21% | 567 |
| Jul 23, 2025 | 1,016.00 | 1,018.80 | 1,001.20 | 1,003.20 | 1,003.20 | -2.55% | 516 |
| Jul 22, 2025 | 1,050.60 | 1,055.80 | 1,032.20 | 1,029.40 | 1,029.40 | -1.42% | 245 |
| Jul 21, 2025 | 1,042.60 | 1,045.20 | 1,033.40 | 1,044.20 | 1,044.20 | -0.08% | 1,318 |
| Jul 18, 2025 | 1,079.60 | 1,083.60 | 1,031.40 | 1,045.00 | 1,045.00 | -3.90% | 2,696 |
| Jul 17, 2025 | 1,083.80 | 1,091.40 | 1,076.00 | 1,087.40 | 1,087.40 | 0.44% | 451 |
| Jul 16, 2025 | 1,082.60 | 1,092.80 | 1,080.60 | 1,082.60 | 1,082.60 | -0.22% | 503 |
| Jul 15, 2025 | 1,078.40 | 1,088.60 | 1,069.20 | 1,085.00 | 1,085.00 | 0.11% | 758 |
| Jul 14, 2025 | 1,061.80 | 1,087.00 | 1,061.20 | 1,083.80 | 1,083.80 | 2.17% | 293 |
| Jul 11, 2025 | 1,066.00 | 1,076.60 | 1,056.20 | 1,060.80 | 1,060.80 | -1.30% | 643 |