NetEase, Inc. (FRA:4Y01)
Germany · Delayed Price · Currency is EUR 19.40
-0.60 (-3.00%)
Last updated: Feb 20, 2026, 3:25 PM CET
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | -3.00% | - |
| Feb 19, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 1.01% | - |
| Feb 18, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Feb 17, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Feb 16, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Feb 13, 2026 | 19.70 | 20.20 | 19.70 | 20.20 | 20.20 | 1.51% | 796 |
| Feb 12, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Feb 11, 2026 | 20.80 | 20.80 | 19.80 | 19.80 | 19.80 | -2.94% | 235 |
| Feb 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Feb 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Feb 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Feb 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | 200 |
| Feb 4, 2026 | 21.20 | 21.20 | 19.90 | 20.20 | 20.20 | -5.61% | 320 |
| Feb 3, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 1.90% | 800 |
| Feb 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.67% | - |
| Jan 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Jan 29, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -1.79% | 130 |
| Jan 28, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 1.82% | - |
| Jan 27, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Jan 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Jan 23, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Jan 22, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Jan 21, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | -2.56% | 665 |
| Jan 20, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | 200 |
| Jan 19, 2026 | 23.60 | 23.60 | 23.00 | 23.00 | 23.00 | -3.36% | - |
| Jan 16, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | - | 216 |
| Jan 15, 2026 | 23.20 | 23.80 | 23.20 | 23.80 | 23.80 | -0.83% | 216 |
| Jan 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Jan 13, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Jan 12, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.54% | - |
| Jan 9, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | -0.84% | - |
| Jan 8, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Jan 7, 2026 | 24.20 | 24.40 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Jan 6, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jan 5, 2026 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | 1.67% | 20 |
| Dec 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 6.19% | 201 |
| Dec 23, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Dec 18, 2025 | 22.80 | 23.00 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Dec 17, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Dec 16, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | -2.54% | 851 |
| Dec 12, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3.51% | 1,432 |
| Dec 11, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Dec 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Dec 9, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Dec 5, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Dec 4, 2025 | 23.60 | 23.80 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Dec 3, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.70 | -3.25% | - |
| Dec 2, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.50 | 0.82% | - |
| Dec 1, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.30 | 2.52% | 173 |
| Nov 28, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.70 | 0.85% | 70 |