Netflix, Inc. (ETR:NFC)
Germany · Delayed Price · Currency is EUR 1,037.60
+7.60 (0.74%)
Sep 18, 2025, 1:38 PM CET
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,015.00 | 1,032.00 | 1,013.60 | 1,030.00 | 1,030.00 | 1.26% | 4,038 |
| Sep 16, 2025 | 1,021.20 | 1,021.80 | 1,015.00 | 1,017.20 | 1,017.20 | 0.24% | 1,022 |
| Sep 15, 2025 | 1,014.20 | 1,018.40 | 998.60 | 1,014.80 | 1,014.80 | -0.02% | 2,011 |
| Sep 12, 2025 | 1,028.40 | 1,032.80 | 1,014.80 | 1,015.00 | 1,015.00 | -1.95% | 1,688 |
| Sep 11, 2025 | 1,067.00 | 1,070.40 | 1,032.00 | 1,035.20 | 1,035.20 | -3.14% | 1,158 |
| Sep 10, 2025 | 1,078.40 | 1,082.00 | 1,065.60 | 1,068.80 | 1,068.80 | -0.37% | 2,376 |
| Sep 9, 2025 | 1,060.40 | 1,072.80 | 1,054.60 | 1,072.80 | 1,072.80 | 1.49% | 947 |
| Sep 8, 2025 | 1,064.60 | 1,065.80 | 1,050.40 | 1,057.00 | 1,057.00 | -0.23% | 2,140 |
| Sep 5, 2025 | 1,077.60 | 1,079.80 | 1,057.00 | 1,059.40 | 1,059.40 | -1.43% | 1,392 |
| Sep 4, 2025 | 1,050.20 | 1,076.80 | 1,049.80 | 1,074.80 | 1,074.80 | 3.09% | 1,927 |
| Sep 3, 2025 | 1,041.40 | 1,050.00 | 1,034.20 | 1,042.60 | 1,042.60 | 0.79% | 1,069 |
| Sep 2, 2025 | 1,035.00 | 1,039.60 | 1,017.80 | 1,034.40 | 1,034.40 | -1.49% | 1,648 |
| Sep 1, 2025 | 1,027.60 | 1,050.00 | 1,027.60 | 1,050.00 | 1,050.00 | 1.98% | 774 |
| Aug 29, 2025 | 1,053.40 | 1,056.60 | 1,029.60 | 1,029.60 | 1,029.60 | -2.09% | 1,461 |
| Aug 28, 2025 | 1,052.80 | 1,054.20 | 1,041.60 | 1,051.60 | 1,051.60 | -0.15% | 1,707 |
| Aug 27, 2025 | 1,053.60 | 1,059.80 | 1,047.60 | 1,053.20 | 1,053.20 | 0.30% | 580 |
| Aug 26, 2025 | 1,046.80 | 1,055.00 | 1,043.80 | 1,050.00 | 1,050.00 | - | 591 |
| Aug 25, 2025 | 1,026.80 | 1,053.40 | 1,026.80 | 1,050.00 | 1,050.00 | 1.78% | 1,047 |
| Aug 22, 2025 | 1,039.60 | 1,043.60 | 1,027.80 | 1,031.60 | 1,031.60 | -0.94% | 1,019 |
| Aug 21, 2025 | 1,044.00 | 1,050.00 | 1,036.80 | 1,041.40 | 1,041.40 | 0.81% | 786 |
| Aug 20, 2025 | 1,042.00 | 1,047.40 | 1,025.20 | 1,033.00 | 1,033.00 | -0.02% | 1,170 |
| Aug 19, 2025 | 1,067.60 | 1,067.60 | 1,024.60 | 1,033.20 | 1,033.20 | -2.82% | 1,291 |
| Aug 18, 2025 | 1,059.80 | 1,070.40 | 1,052.60 | 1,063.20 | 1,063.20 | 0.62% | 1,311 |
| Aug 15, 2025 | 1,055.40 | 1,063.40 | 1,048.60 | 1,056.60 | 1,056.60 | -0.23% | 1,456 |
| Aug 14, 2025 | 1,032.20 | 1,066.00 | 1,029.60 | 1,059.00 | 1,059.00 | 1.75% | 1,891 |
| Aug 13, 2025 | 1,047.20 | 1,056.40 | 1,036.20 | 1,040.80 | 1,040.80 | -0.42% | 1,583 |
| Aug 12, 2025 | 1,050.20 | 1,058.40 | 1,037.00 | 1,045.20 | 1,045.20 | -0.27% | 2,402 |
| Aug 11, 2025 | 1,041.80 | 1,051.00 | 1,036.00 | 1,048.00 | 1,048.00 | 2.18% | 4,193 |
| Aug 8, 2025 | 1,016.00 | 1,035.80 | 1,010.00 | 1,025.60 | 1,025.60 | 1.16% | 1,959 |
| Aug 7, 2025 | 1,009.60 | 1,021.60 | 1,009.60 | 1,013.80 | 1,013.80 | 1.12% | 1,999 |
| Aug 6, 2025 | 995.70 | 1,003.80 | 981.90 | 1,002.60 | 1,002.60 | 0.14% | 2,629 |
| Aug 5, 2025 | 1,014.60 | 1,019.00 | 1,001.20 | 1,001.20 | 1,001.20 | -0.67% | 1,367 |
| Aug 4, 2025 | 1,009.40 | 1,014.40 | 1,002.20 | 1,008.00 | 1,008.00 | -0.08% | 995 |
| Aug 1, 2025 | 1,017.00 | 1,018.80 | 998.20 | 1,008.80 | 1,008.80 | -1.68% | 2,517 |
| Jul 31, 2025 | 1,037.80 | 1,042.00 | 1,024.40 | 1,026.00 | 1,026.00 | 0.04% | 1,338 |
| Jul 30, 2025 | 1,010.40 | 1,026.60 | 1,009.80 | 1,025.60 | 1,025.60 | 0.94% | 1,188 |
| Jul 29, 2025 | 1,018.60 | 1,023.00 | 1,008.80 | 1,016.00 | 1,016.00 | -0.04% | 1,351 |
| Jul 28, 2025 | 1,011.20 | 1,028.80 | 1,010.00 | 1,016.40 | 1,016.40 | 0.81% | 1,965 |
| Jul 25, 2025 | 1,006.00 | 1,012.60 | 1,003.60 | 1,008.20 | 1,008.20 | 1.73% | 1,523 |
| Jul 24, 2025 | 1,000.40 | 1,006.00 | 988.50 | 991.10 | 991.10 | -1.32% | 6,778 |
| Jul 23, 2025 | 1,017.80 | 1,021.00 | 1,000.40 | 1,004.40 | 1,004.40 | -2.35% | 3,980 |
| Jul 22, 2025 | 1,052.80 | 1,054.20 | 1,028.60 | 1,028.60 | 1,028.60 | -1.53% | 1,638 |
| Jul 21, 2025 | 1,041.80 | 1,044.60 | 1,027.40 | 1,044.60 | 1,044.60 | 0.12% | 2,204 |
| Jul 18, 2025 | 1,079.00 | 1,083.00 | 1,030.00 | 1,043.40 | 1,043.40 | -4.06% | 5,839 |
| Jul 17, 2025 | 1,088.80 | 1,089.40 | 1,076.20 | 1,087.60 | 1,087.60 | 0.82% | 1,697 |
| Jul 16, 2025 | 1,082.40 | 1,094.40 | 1,078.80 | 1,078.80 | 1,078.80 | -0.66% | 1,601 |
| Jul 15, 2025 | 1,080.80 | 1,088.20 | 1,068.80 | 1,086.00 | 1,086.00 | 0.41% | 1,718 |
| Jul 14, 2025 | 1,062.40 | 1,086.60 | 1,062.00 | 1,081.60 | 1,081.60 | 1.98% | 3,285 |
| Jul 11, 2025 | 1,070.00 | 1,076.20 | 1,057.20 | 1,060.60 | 1,060.60 | -1.60% | 3,103 |
| Jul 10, 2025 | 1,097.00 | 1,100.80 | 1,069.80 | 1,077.80 | 1,077.80 | -1.70% | 1,130 |