Netflix, Inc. (ETR:NFC)
Germany · Delayed Price · Currency is EUR 994.00
-7.20 (-0.72%)
Aug 6, 2025, 10:29 AM CET
Achilles Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 1,081.40 | 1,097.40 | 1,081.40 | 1,096.40 | 1,096.40 | 0.77% | 1,672 |
| Jul 8, 2025 | 1,101.40 | 1,105.20 | 1,078.00 | 1,088.00 | 1,088.00 | -0.69% | 1,760 |
| Jul 7, 2025 | 1,095.80 | 1,103.00 | 1,088.40 | 1,095.60 | 1,095.60 | -0.40% | 2,041 |
| Jul 4, 2025 | 1,110.80 | 1,110.80 | 1,096.80 | 1,100.00 | 1,100.00 | -0.34% | 576 |
| Jul 3, 2025 | 1,090.40 | 1,103.80 | 1,087.80 | 1,103.80 | 1,103.80 | 1.60% | 1,014 |
| Jul 2, 2025 | 1,105.80 | 1,110.60 | 1,081.80 | 1,086.40 | 1,086.40 | -1.31% | 1,870 |
| Jul 1, 2025 | 1,135.00 | 1,137.60 | 1,098.00 | 1,100.80 | 1,100.80 | -2.41% | 2,454 |
| Jun 30, 2025 | 1,135.80 | 1,139.40 | 1,125.40 | 1,128.00 | 1,128.00 | -0.49% | 3,545 |
| Jun 27, 2025 | 1,117.00 | 1,133.60 | 1,111.00 | 1,133.60 | 1,133.60 | 2.11% | 1,057 |
| Jun 26, 2025 | 1,098.40 | 1,111.40 | 1,090.60 | 1,110.20 | 1,110.20 | 0.49% | 836 |
| Jun 25, 2025 | 1,104.20 | 1,118.40 | 1,101.00 | 1,104.80 | 1,104.80 | 0.47% | 439 |
| Jun 24, 2025 | 1,090.00 | 1,100.80 | 1,082.60 | 1,099.60 | 1,099.60 | 2.08% | 1,912 |
| Jun 23, 2025 | 1,065.80 | 1,084.00 | 1,060.60 | 1,077.20 | 1,077.20 | 1.03% | 1,925 |
| Jun 20, 2025 | 1,062.40 | 1,084.00 | 1,057.20 | 1,066.20 | 1,066.20 | 1.35% | 2,169 |
| Jun 19, 2025 | 1,060.20 | 1,065.20 | 1,046.80 | 1,052.00 | 1,052.00 | -1.65% | 1,662 |
| Jun 18, 2025 | 1,061.20 | 1,075.80 | 1,061.20 | 1,069.60 | 1,069.60 | 0.56% | 1,586 |
| Jun 17, 2025 | 1,054.60 | 1,065.60 | 1,052.40 | 1,063.60 | 1,063.60 | 0.91% | 985 |
| Jun 16, 2025 | 1,051.80 | 1,057.00 | 1,045.80 | 1,054.00 | 1,054.00 | 0.29% | 1,149 |
| Jun 13, 2025 | 1,043.40 | 1,054.40 | 1,042.80 | 1,051.00 | 1,051.00 | -0.38% | 1,138 |
| Jun 12, 2025 | 1,061.00 | 1,061.00 | 1,047.20 | 1,055.00 | 1,055.00 | -0.81% | 1,565 |
| Jun 11, 2025 | 1,051.00 | 1,063.60 | 1,044.60 | 1,063.60 | 1,063.60 | 2.57% | 1,559 |
| Jun 10, 2025 | 1,073.60 | 1,075.20 | 1,037.00 | 1,037.00 | 1,037.00 | -3.86% | 2,117 |
| Jun 9, 2025 | 1,087.60 | 1,089.40 | 1,076.00 | 1,078.60 | 1,078.60 | -0.99% | 2,055 |
| Jun 6, 2025 | 1,096.00 | 1,108.00 | 1,087.40 | 1,089.40 | 1,089.40 | -0.87% | 2,315 |
| Jun 5, 2025 | 1,084.20 | 1,102.00 | 1,077.00 | 1,099.00 | 1,099.00 | 1.80% | 3,534 |
| Jun 4, 2025 | 1,068.20 | 1,081.20 | 1,064.40 | 1,079.60 | 1,079.60 | 1.05% | 1,220 |
| Jun 3, 2025 | 1,066.60 | 1,078.20 | 1,063.60 | 1,068.40 | 1,068.40 | 0.75% | 831 |
| Jun 2, 2025 | 1,057.20 | 1,063.80 | 1,049.60 | 1,060.40 | 1,060.40 | 0.76% | 1,661 |
| May 30, 2025 | 1,044.40 | 1,061.40 | 1,042.40 | 1,052.40 | 1,052.40 | 0.59% | 1,659 |
| May 29, 2025 | 1,074.40 | 1,076.00 | 1,042.60 | 1,046.20 | 1,046.20 | -2.32% | 3,268 |
| May 28, 2025 | 1,070.00 | 1,073.80 | 1,067.20 | 1,071.00 | 1,071.00 | 1.15% | 1,343 |