Netflix, Inc. (ETR:NFC)
Germany · Delayed Price · Currency is EUR 947.20
+8.50 (0.91%)
Nov 4, 2025, 9:39 AM CET
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 974.90 | 989.00 | 938.70 | 938.70 | 938.70 | -3.86% | 4,076 |
| Oct 31, 2025 | 977.00 | 982.50 | 952.10 | 976.40 | 976.40 | 3.06% | 5,109 |
| Oct 30, 2025 | 945.90 | 954.40 | 940.00 | 947.40 | 947.40 | 0.26% | 1,570 |
| Oct 29, 2025 | 947.70 | 951.00 | 942.30 | 944.90 | 944.90 | 0.10% | 1,388 |
| Oct 28, 2025 | 940.60 | 958.50 | 939.60 | 944.00 | 944.00 | -0.04% | 1,734 |
| Oct 27, 2025 | 949.80 | 950.00 | 934.80 | 944.40 | 944.40 | 0.06% | 3,036 |
| Oct 24, 2025 | 955.80 | 963.50 | 942.00 | 943.80 | 943.80 | -0.67% | 2,234 |
| Oct 23, 2025 | 973.00 | 973.00 | 950.20 | 950.20 | 950.20 | -1.26% | 4,538 |
| Oct 22, 2025 | 1,004.80 | 1,008.40 | 959.70 | 962.30 | 962.30 | -10.05% | 17,467 |
| Oct 21, 2025 | 1,065.00 | 1,075.00 | 1,061.80 | 1,069.80 | 1,069.80 | 1.08% | 2,122 |
| Oct 20, 2025 | 1,036.20 | 1,058.40 | 1,029.60 | 1,058.40 | 1,058.40 | 3.95% | 3,047 |
| Oct 17, 2025 | 1,007.40 | 1,026.00 | 1,000.80 | 1,018.20 | 1,018.20 | -0.70% | 3,077 |
| Oct 16, 2025 | 1,034.40 | 1,044.00 | 1,025.40 | 1,025.40 | 1,025.40 | -1.95% | 1,839 |
| Oct 15, 2025 | 1,047.40 | 1,048.20 | 1,037.80 | 1,045.80 | 1,045.80 | -0.48% | 1,569 |
| Oct 14, 2025 | 1,047.00 | 1,054.40 | 1,038.80 | 1,050.80 | 1,050.80 | -0.57% | 1,750 |
| Oct 13, 2025 | 1,055.00 | 1,063.20 | 1,045.80 | 1,056.80 | 1,056.80 | -0.38% | 3,856 |
| Oct 10, 2025 | 1,068.80 | 1,076.40 | 1,060.80 | 1,060.80 | 1,060.80 | -0.30% | 2,843 |
| Oct 9, 2025 | 1,046.60 | 1,064.60 | 1,041.80 | 1,064.00 | 1,064.00 | 2.37% | 2,888 |
| Oct 8, 2025 | 1,025.20 | 1,040.20 | 1,025.20 | 1,039.40 | 1,039.40 | 1.37% | 4,302 |
| Oct 7, 2025 | 999.00 | 1,028.60 | 997.50 | 1,025.40 | 1,025.40 | 4.22% | 17,040 |
| Oct 6, 2025 | 988.80 | 995.20 | 979.90 | 983.90 | 983.90 | -0.25% | 2,893 |
| Oct 3, 2025 | 990.60 | 996.50 | 974.80 | 986.40 | 986.40 | -0.47% | 2,102 |
| Oct 2, 2025 | 997.30 | 998.60 | 970.00 | 991.10 | 991.10 | -0.59% | 5,006 |
| Oct 1, 2025 | 1,011.20 | 1,012.40 | 990.50 | 997.00 | 997.00 | -1.83% | 4,730 |
| Sep 30, 2025 | 1,026.40 | 1,029.80 | 1,004.00 | 1,015.60 | 1,015.60 | -1.76% | 1,479 |
| Sep 29, 2025 | 1,035.60 | 1,043.00 | 1,007.80 | 1,033.80 | 1,033.80 | 0.16% | 4,146 |
| Sep 26, 2025 | 1,032.60 | 1,038.40 | 1,028.60 | 1,032.20 | 1,032.20 | -0.69% | 1,035 |
| Sep 25, 2025 | 1,024.00 | 1,041.20 | 1,020.80 | 1,039.40 | 1,039.40 | 1.68% | 1,982 |
| Sep 24, 2025 | 1,029.80 | 1,040.80 | 1,022.20 | 1,022.20 | 1,022.20 | -0.60% | 1,431 |
| Sep 23, 2025 | 1,039.00 | 1,041.20 | 1,028.40 | 1,028.40 | 1,028.40 | -0.75% | 928 |
| Sep 22, 2025 | 1,038.80 | 1,043.00 | 1,032.20 | 1,036.20 | 1,036.20 | -0.25% | 1,801 |
| Sep 19, 2025 | 1,027.60 | 1,038.80 | 1,027.00 | 1,038.80 | 1,038.80 | -0.35% | 1,444 |
| Sep 18, 2025 | 1,042.60 | 1,046.80 | 1,033.80 | 1,042.40 | 1,042.40 | 1.20% | 1,893 |
| 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 |