Netflix, Inc. (ETR:NFC)
Germany · Delayed Price · Currency is EUR 1,050.00
0.00 (0.00%)
Aug 26, 2025, 5:35 PM CET
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |