NetEase, Inc. (FRA:NEH)
Germany · Delayed Price · Currency is EUR 121.50
+2.00 (1.67%)
At close: Dec 1, 2025
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 119.00 | 121.00 | 119.00 | 119.50 | 119.50 | 2.14% | 590 |
| Nov 27, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -2.09% | - |
| Nov 26, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | -0.83% | - |
| Nov 25, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 0.42% | - |
| Nov 24, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 5.73% | - |
| Nov 21, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 3.65% | - |
| Nov 20, 2025 | 117.00 | 117.00 | 109.50 | 109.50 | 109.50 | -4.78% | 41 |
| Nov 19, 2025 | 119.50 | 119.50 | 115.00 | 115.00 | 115.00 | -2.13% | 250 |
| Nov 18, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | -3.69% | - |
| Nov 17, 2025 | 120.00 | 123.00 | 120.00 | 122.00 | 122.00 | 2.09% | 155 |
| Nov 14, 2025 | 121.00 | 121.00 | 119.50 | 119.50 | 119.50 | -3.24% | 10 |
| Nov 13, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | -1.20% | - |
| Nov 12, 2025 | 122.50 | 125.00 | 122.50 | 125.00 | 125.00 | 3.31% | 8 |
| Nov 11, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.41% | - |
| Nov 10, 2025 | 121.50 | 124.00 | 121.50 | 121.50 | 121.50 | 0.41% | 120 |
| Nov 7, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | - |
| Nov 6, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.24% | 2 |
| Nov 5, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - | - |
| Nov 4, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -0.82% | - |
| Nov 3, 2025 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 0.83% | - |
| Oct 31, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -0.82% | - |
| Oct 30, 2025 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | -2.80% | - |
| Oct 29, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1.21% | - |
| Oct 28, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | -3.52% | - |
| Oct 27, 2025 | 127.50 | 128.00 | 127.50 | 128.00 | 128.00 | 1.19% | 991 |
| Oct 24, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 1.61% | - |
| Oct 23, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | -1.19% | - |
| Oct 22, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -5.62% | - |
| Oct 21, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 3.49% | - |
| Oct 20, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.98% | - |
| Oct 17, 2025 | 124.00 | 126.50 | 124.00 | 126.50 | 126.50 | 0.40% | 100 |
| Oct 16, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -1.95% | - |
| Oct 15, 2025 | 126.50 | 128.50 | 126.50 | 128.50 | 128.50 | 1.98% | 30 |
| Oct 14, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -1.18% | - |
| Oct 13, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | -4.85% | - |
| Oct 10, 2025 | 130.50 | 134.00 | 130.50 | 134.00 | 134.00 | 1.90% | 30 |
| Oct 9, 2025 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 0.38% | - |
| Oct 8, 2025 | 130.50 | 132.00 | 130.50 | 131.00 | 131.00 | 2.75% | 2,000 |
| Oct 7, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 0.39% | - |
| Oct 6, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -1.17% | - |
| Oct 3, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | -1.91% | - |
| Oct 2, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1.95% | - |
| Oct 1, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 1.18% | - |
| Sep 30, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.40% | - |
| Sep 29, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | -0.39% | - |
| Sep 26, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | - |
| Sep 25, 2025 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | -0.39% | 75 |
| Sep 24, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 0.39% | - |
| Sep 23, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1.19% | - |
| Sep 22, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | -0.78% | - |