NetEase, Inc. (FRA:4Y01)
Germany · Delayed Price · Currency is EUR 21.80
-0.20 (-0.91%)
At close: Jan 30, 2026
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.50 | -2.48% | - |
| Nov 26, 2025 | 23.60 | 24.20 | 23.60 | 24.20 | 24.10 | 0.83% | 100 |
| Nov 25, 2025 | 24.00 | 24.20 | 24.00 | 24.00 | 23.90 | 0.84% | - |
| Nov 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.70 | 4.39% | - |
| Nov 21, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.71 | -1.72% | 578 |
| Nov 20, 2025 | 23.40 | 23.80 | 22.60 | 23.20 | 23.10 | -2.52% | 7,513 |
| Nov 19, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.70 | - | - |
| Nov 18, 2025 | 23.60 | 24.00 | 23.60 | 23.80 | 23.70 | -0.83% | 100 |
| Nov 17, 2025 | 23.80 | 24.20 | 23.80 | 24.00 | 23.90 | -2.44% | - |
| Nov 14, 2025 | 24.00 | 24.60 | 24.00 | 24.60 | 24.50 | -0.81% | 3,449 |
| Nov 13, 2025 | 24.40 | 24.80 | 24.40 | 24.80 | 24.70 | 1.64% | 121 |
| Nov 12, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.30 | 0.83% | - |
| Nov 11, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.10 | - | - |
| Nov 10, 2025 | 24.20 | 24.80 | 24.00 | 24.20 | 24.10 | - | 500 |
| Nov 7, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.10 | -3.97% | - |