Netflix, Inc. (BIT:1NFLX)
Italy · Delayed Price · Currency is EUR 68.31
-2.69 (-3.79%)
At close: Sep 4, 2026
BIT:1NFLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 70.64 | 71.15 | 68.31 | 68.31 | 68.31 | -3.79% | 6,256 |
| Sep 3, 2026 | 71.14 | 71.77 | 70.50 | 71.00 | 71.00 | -0.18% | 6,768 |
| Sep 2, 2026 | 69.47 | 71.51 | 69.44 | 71.13 | 71.13 | 1.91% | 10,120 |
| Sep 1, 2026 | 70.00 | 70.00 | 68.79 | 69.80 | 69.80 | -0.64% | 3,734 |
| Aug 31, 2026 | 70.43 | 70.43 | 69.66 | 70.25 | 70.25 | -0.82% | 1,882 |
| Aug 28, 2026 | 68.86 | 70.81 | 68.70 | 70.83 | 70.83 | 3.58% | 4,901 |
| Aug 27, 2026 | 69.20 | 69.38 | 68.15 | 68.38 | 68.38 | -2.62% | 5,576 |
| Aug 26, 2026 | 70.25 | 70.99 | 69.86 | 70.22 | 70.22 | 0.37% | 5,315 |
| Aug 25, 2026 | 68.63 | 70.00 | 68.21 | 69.96 | 69.96 | 1.85% | 7,928 |
| Aug 24, 2026 | 68.24 | 68.82 | 67.94 | 68.69 | 68.69 | 0.07% | 4,656 |
| Aug 21, 2026 | 68.33 | 68.93 | 67.83 | 68.64 | 68.64 | 0.09% | 4,415 |
| Aug 20, 2026 | 68.68 | 69.39 | 68.20 | 68.58 | 68.58 | -0.82% | 7,880 |
| Aug 19, 2026 | 67.44 | 69.59 | 66.65 | 69.15 | 69.15 | 1.90% | 14,415 |
| Aug 18, 2026 | 65.64 | 68.15 | 65.64 | 67.86 | 67.86 | 2.90% | 7,619 |
| Aug 17, 2026 | 67.48 | 67.73 | 65.95 | 65.95 | 65.95 | -2.22% | 4,502 |
| Aug 14, 2026 | 68.49 | 68.81 | 67.25 | 67.45 | 67.45 | 1.38% | 16,125 |
| Aug 13, 2026 | 65.34 | 67.00 | 65.14 | 66.53 | 66.53 | 4.07% | 9,829 |
| Aug 12, 2026 | 65.14 | 65.14 | 63.75 | 63.93 | 63.93 | -2.28% | 5,789 |
| Aug 11, 2026 | 66.17 | 66.49 | 65.36 | 65.42 | 65.42 | 0.74% | 4,637 |
| Aug 10, 2026 | 64.32 | 65.00 | 63.80 | 64.94 | 64.94 | 1.22% | 7,909 |
| Aug 7, 2026 | 64.00 | 64.22 | 63.20 | 64.16 | 64.16 | 0.42% | 7,104 |
| Aug 6, 2026 | 64.61 | 65.14 | 63.47 | 63.89 | 63.89 | -0.34% | 8,240 |
| Aug 5, 2026 | 64.12 | 65.28 | 63.88 | 64.11 | 64.11 | 1.18% | 12,941 |
| Aug 4, 2026 | 63.87 | 63.90 | 62.84 | 63.36 | 63.36 | -0.30% | 4,859 |
| Aug 3, 2026 | 62.41 | 64.06 | 62.23 | 63.55 | 63.55 | 2.01% | 5,311 |
| Jul 31, 2026 | 63.23 | 63.36 | 61.96 | 62.30 | 62.30 | 0.23% | 5,498 |
| Jul 30, 2026 | 63.98 | 64.57 | 61.40 | 62.16 | 62.16 | -1.86% | 15,935 |
| Jul 29, 2026 | 64.00 | 64.20 | 63.20 | 63.34 | 63.34 | -1.42% | 7,220 |
| Jul 28, 2026 | 62.38 | 64.83 | 62.38 | 64.25 | 64.25 | 2.72% | 11,832 |
| Jul 27, 2026 | 61.70 | 62.59 | 61.42 | 62.55 | 62.55 | 1.54% | 8,571 |
| Jul 24, 2026 | 60.44 | 61.60 | 60.00 | 61.60 | 61.60 | 1.82% | 7,926 |
| Jul 23, 2026 | 60.10 | 61.00 | 59.55 | 60.50 | 60.50 | -1.61% | 12,894 |
| Jul 22, 2026 | 60.19 | 61.74 | 60.19 | 61.49 | 61.49 | 4.01% | 5,708 |
| Jul 21, 2026 | 59.21 | 59.67 | 58.90 | 59.12 | 59.12 | -0.50% | 8,602 |
| Jul 20, 2026 | 60.31 | 60.35 | 58.61 | 59.42 | 59.42 | -1.08% | 10,918 |
| Jul 17, 2026 | 59.21 | 60.20 | 57.10 | 60.07 | 60.07 | -6.84% | 36,128 |
| Jul 16, 2026 | 64.35 | 65.01 | 63.89 | 64.48 | 64.48 | -0.56% | 3,991 |
| Jul 15, 2026 | 64.42 | 65.58 | 64.20 | 64.84 | 64.84 | 0.84% | 2,958 |
| Jul 14, 2026 | 64.87 | 64.89 | 63.22 | 64.30 | 64.30 | -1.89% | 6,978 |
| Jul 13, 2026 | 64.82 | 66.03 | 64.55 | 65.54 | 65.54 | 2.44% | 5,972 |
| Jul 10, 2026 | 65.52 | 66.78 | 63.79 | 63.98 | 63.98 | -1.99% | 6,819 |
| Jul 9, 2026 | 66.31 | 66.31 | 64.90 | 65.28 | 65.28 | -1.75% | 3,239 |
| Jul 8, 2026 | 67.16 | 67.49 | 65.68 | 66.44 | 66.44 | -1.07% | 3,586 |
| Jul 7, 2026 | 66.62 | 68.22 | 66.62 | 67.16 | 67.16 | 0.27% | 4,360 |
| Jul 6, 2026 | 68.16 | 68.20 | 66.46 | 66.98 | 66.98 | -0.96% | 11,119 |
| Jul 3, 2026 | 68.02 | 68.02 | 67.05 | 67.63 | 67.63 | 1.00% | 3,516 |
| Jul 2, 2026 | 65.70 | 67.20 | 64.75 | 66.96 | 66.96 | 4.22% | 19,138 |
| Jul 1, 2026 | 63.08 | 64.50 | 63.02 | 64.25 | 64.25 | 0.91% | 4,493 |
| Jun 30, 2026 | 64.92 | 65.07 | 63.17 | 63.67 | 63.67 | -3.84% | 2,962 |
| Jun 29, 2026 | 65.00 | 66.59 | 64.92 | 66.21 | 66.21 | 1.04% | 8,661 |