NetEase, Inc. (FRA:4Y01)
Germany · Delayed Price · Currency is EUR 20.20
+0.20 (1.00%)
At close: Mar 13, 2026
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Mar 12, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 19.80 | -0.99% | - |
| Mar 11, 2026 | 19.90 | 20.60 | 19.90 | 20.20 | 20.00 | - | 550 |
| Mar 10, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.00 | - | - |
| Mar 9, 2026 | 19.80 | 20.20 | 19.80 | 20.20 | 20.00 | 1.00% | - |
| Mar 6, 2026 | 20.60 | 20.60 | 20.00 | 20.00 | 19.80 | 1.52% | 402 |
| Mar 5, 2026 | 19.90 | 19.90 | 19.70 | 19.70 | 19.50 | -1.01% | 962 |
| Mar 4, 2026 | 19.70 | 19.90 | 19.70 | 19.90 | 19.70 | 2.05% | - |
| Mar 3, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.30 | 2.63% | 500 |
| Mar 2, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 18.81 | -0.52% | - |
| Feb 27, 2026 | 19.70 | 19.70 | 19.10 | 19.10 | 18.91 | 2.14% | 288 |
| Feb 26, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.51 | -2.09% | - |
| Feb 25, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 18.91 | -0.52% | - |
| Feb 24, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.01 | -1.03% | - |
| Feb 23, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.20 | - | - |
| Feb 20, 2026 | 19.50 | 19.50 | 19.40 | 19.40 | 19.20 | -3.00% | - |
| Feb 19, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 19.80 | 1.01% | - |
| Feb 18, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.60 | - | - |
| Feb 17, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.60 | -0.50% | - |
| Feb 16, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.70 | -1.49% | - |
| Feb 13, 2026 | 19.70 | 20.20 | 19.70 | 20.20 | 20.00 | 1.51% | 796 |
| Feb 12, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.70 | 0.51% | - |
| Feb 11, 2026 | 20.80 | 20.80 | 19.80 | 19.80 | 19.60 | -2.94% | 235 |
| Feb 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.19 | - | - |
| Feb 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.19 | 0.99% | - |
| Feb 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.00 | -1.94% | - |
| Feb 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.39 | 1.98% | 200 |
| Feb 4, 2026 | 21.20 | 21.20 | 19.90 | 20.20 | 20.00 | -5.61% | 320 |
| Feb 3, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.18 | 1.90% | 800 |
| Feb 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.79 | -3.67% | - |
| Jan 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.58 | -0.91% | - |
| Jan 29, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 21.78 | -1.79% | 130 |
| Jan 28, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.17 | 1.82% | - |
| Jan 27, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 21.78 | -0.90% | - |
| Jan 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.98 | -0.89% | - |
| Jan 23, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.17 | - | - |
| Jan 22, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.17 | -1.75% | - |
| Jan 21, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.57 | -2.56% | 665 |
| Jan 20, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.16 | 1.74% | 200 |
| Jan 19, 2026 | 23.60 | 23.60 | 23.00 | 23.00 | 22.77 | -3.36% | - |
| Jan 16, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.56 | - | 216 |
| Jan 15, 2026 | 23.20 | 23.80 | 23.20 | 23.80 | 23.56 | -0.83% | 216 |
| Jan 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.76 | -1.64% | - |
| Jan 13, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.15 | 0.83% | - |
| Jan 12, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.96 | 2.54% | - |
| Jan 9, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.36 | -0.84% | - |
| Jan 8, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.56 | -0.83% | - |
| Jan 7, 2026 | 24.20 | 24.40 | 24.00 | 24.00 | 23.76 | -1.64% | - |
| Jan 6, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.15 | - | - |
| Jan 5, 2026 | 24.80 | 24.80 | 24.40 | 24.40 | 24.15 | 1.67% | 20 |