Netflix, Inc. (BIT:1NFLX)
Italy · Delayed Price · Currency is EUR 1,040.20
-6.00 (-0.57%)
At close: Aug 13, 2025, 5:30 PM CET
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1,048.40 | 1,048.40 | 1,037.20 | 1,047.00 | - | 0.08% | 363 |
| Aug 12, 2025 | 1,048.40 | 1,056.40 | 1,034.20 | 1,046.20 | - | -0.19% | 2,473 |
| Aug 11, 2025 | 1,041.40 | 1,050.00 | 1,035.40 | 1,048.20 | - | 2.26% | 928 |
| Aug 8, 2025 | 1,015.60 | 1,034.20 | 1,012.00 | 1,025.00 | - | 0.95% | 304 |
| Aug 7, 2025 | 1,008.80 | 1,022.80 | 1,007.80 | 1,015.40 | - | 1.34% | 354 |
| Aug 6, 2025 | 995.40 | 1,003.60 | 983.50 | 1,002.00 | - | - | 466 |
| Aug 5, 2025 | 1,014.00 | 1,019.00 | 1,002.00 | 1,002.00 | - | -0.63% | 85 |
| Aug 4, 2025 | 1,007.20 | 1,008.80 | 1,001.60 | 1,008.40 | - | -0.28% | 118 |
| Aug 1, 2025 | 1,015.00 | 1,019.00 | 1,000.00 | 1,011.20 | - | -1.46% | 241 |
| Jul 31, 2025 | 1,029.20 | 1,041.20 | 1,024.80 | 1,026.20 | - | 0.12% | 293 |
| Jul 30, 2025 | 1,012.80 | 1,025.20 | 1,010.60 | 1,025.00 | - | 0.87% | 726 |
| Jul 29, 2025 | 1,020.00 | 1,022.20 | 1,012.80 | 1,016.20 | - | - | 215 |
| Jul 28, 2025 | 1,012.80 | 1,027.80 | 1,009.80 | 1,016.20 | - | 0.69% | 245 |
| Jul 25, 2025 | 1,005.20 | 1,010.60 | 1,003.60 | 1,009.20 | - | 1.83% | 309 |
| Jul 24, 2025 | 1,003.20 | 1,006.00 | 989.30 | 991.10 | - | -1.21% | 567 |
| Jul 23, 2025 | 1,016.00 | 1,018.80 | 1,001.20 | 1,003.20 | - | -2.55% | 516 |
| Jul 22, 2025 | 1,050.60 | 1,055.80 | 1,029.40 | 1,029.40 | - | -1.42% | 245 |
| Jul 21, 2025 | 1,042.60 | 1,045.20 | 1,033.40 | 1,044.20 | - | -0.08% | 1,318 |
| Jul 18, 2025 | 1,079.60 | 1,083.60 | 1,031.40 | 1,045.00 | - | -3.90% | 2,696 |
| Jul 17, 2025 | 1,083.80 | 1,091.40 | 1,076.00 | 1,087.40 | - | 0.44% | 451 |
| Jul 16, 2025 | 1,082.60 | 1,092.80 | 1,080.60 | 1,082.60 | - | -0.22% | 503 |
| Jul 15, 2025 | 1,078.40 | 1,088.60 | 1,069.20 | 1,085.00 | - | 0.11% | 758 |
| Jul 14, 2025 | 1,061.80 | 1,087.00 | 1,061.20 | 1,083.80 | - | 2.17% | 293 |
| Jul 11, 2025 | 1,066.00 | 1,076.60 | 1,056.20 | 1,060.80 | - | -1.30% | 643 |
| Jul 10, 2025 | 1,098.80 | 1,100.80 | 1,067.80 | 1,074.80 | - | -2.01% | 227 |
| Jul 9, 2025 | 1,086.60 | 1,096.80 | 1,083.20 | 1,096.80 | - | 0.88% | 145 |
| Jul 8, 2025 | 1,099.00 | 1,104.60 | 1,081.00 | 1,087.20 | - | -0.66% | 597 |
| Jul 7, 2025 | 1,092.40 | 1,103.60 | 1,092.00 | 1,094.40 | - | -0.96% | 171 |
| Jul 4, 2025 | 1,106.80 | 1,112.20 | 1,100.20 | 1,105.00 | - | 0.11% | 39 |
| Jul 3, 2025 | 1,090.00 | 1,103.80 | 1,089.40 | 1,103.80 | - | 1.98% | 142 |
| Jul 2, 2025 | 1,106.20 | 1,112.40 | 1,082.40 | 1,082.40 | - | -1.96% | 414 |
| Jul 1, 2025 | 1,135.40 | 1,138.00 | 1,096.20 | 1,104.00 | - | -1.92% | 1,073 |
| Jun 30, 2025 | 1,135.00 | 1,140.20 | 1,125.60 | 1,125.60 | - | -0.60% | 290 |
| Jun 27, 2025 | 1,119.80 | 1,132.40 | 1,112.60 | 1,132.40 | - | 1.91% | 893 |
| Jun 26, 2025 | 1,098.40 | 1,112.20 | 1,091.40 | 1,111.20 | - | 0.51% | 310 |
| Jun 25, 2025 | 1,104.20 | 1,116.60 | 1,102.20 | 1,105.60 | - | 0.45% | 240 |
| Jun 24, 2025 | 1,086.60 | 1,100.60 | 1,083.60 | 1,100.60 | - | 2.17% | 134 |
| Jun 23, 2025 | 1,064.00 | 1,080.40 | 1,064.00 | 1,077.20 | - | 1.07% | 245 |
| Jun 20, 2025 | 1,060.20 | 1,080.00 | 1,056.80 | 1,065.80 | - | 1.33% | 309 |
| Jun 19, 2025 | 1,063.60 | 1,066.40 | 1,047.20 | 1,051.80 | - | -1.72% | 361 |
| Jun 18, 2025 | 1,061.20 | 1,074.60 | 1,061.20 | 1,070.20 | - | 0.58% | 176 |
| Jun 17, 2025 | 1,053.40 | 1,064.00 | 1,052.20 | 1,064.00 | - | 1.12% | 99 |
| Jun 16, 2025 | 1,048.60 | 1,053.20 | 1,046.40 | 1,052.20 | - | 0.02% | 125 |
| Jun 13, 2025 | 1,042.80 | 1,052.00 | 1,041.60 | 1,052.00 | - | -0.27% | 81 |
| Jun 12, 2025 | 1,049.80 | 1,057.80 | 1,049.60 | 1,054.80 | - | -0.75% | 50 |
| Jun 11, 2025 | 1,051.80 | 1,063.40 | 1,044.80 | 1,062.80 | - | 2.17% | 109 |
| Jun 10, 2025 | 1,072.80 | 1,077.00 | 1,039.80 | 1,040.20 | - | -3.56% | 465 |
| Jun 9, 2025 | 1,089.20 | 1,089.40 | 1,074.20 | 1,078.60 | - | -1.08% | 193 |
| Jun 6, 2025 | 1,099.60 | 1,105.20 | 1,089.60 | 1,090.40 | - | -0.80% | 273 |
| Jun 5, 2025 | 1,079.00 | 1,101.40 | 1,079.00 | 1,099.20 | - | 1.83% | 1,163 |