NetEase, Inc. (FRA:NEH)
Germany · Delayed Price · Currency is EUR 118.00
+4.00 (3.51%)
At close: Dec 19, 2025
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 3.51% | - |
| Dec 18, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.44% | - |
| Dec 17, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | -0.87% | - |
| Dec 16, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -3.35% | - |
| Dec 15, 2025 | 118.50 | 119.50 | 118.50 | 119.50 | 119.50 | 0.42% | 115 |
| Dec 12, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 3.93% | - |
| Dec 11, 2025 | 114.00 | 114.50 | 114.00 | 114.50 | 114.50 | -1.29% | 60 |
| Dec 10, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.43% | - |
| Dec 9, 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -2.10% | 40 |
| Dec 8, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Dec 5, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 750 |
| Dec 4, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.51 | - | - |
| Dec 3, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.51 | -2.44% | - |
| Dec 2, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.50 | 1.23% | - |
| Dec 1, 2025 | 121.50 | 121.50 | 121.50 | 121.50 | 121.01 | 1.67% | - |
| Nov 28, 2025 | 119.00 | 121.00 | 119.00 | 119.50 | 119.02 | 2.14% | 590 |
| Nov 27, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.53 | -2.09% | - |
| Nov 26, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.02 | -0.83% | - |
| Nov 25, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.01 | 0.42% | - |
| Nov 24, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.51 | 5.73% | - |
| Nov 21, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.04 | 3.65% | - |
| Nov 20, 2025 | 117.00 | 117.00 | 109.50 | 109.50 | 109.06 | -4.78% | 41 |
| Nov 19, 2025 | 119.50 | 119.50 | 115.00 | 115.00 | 114.53 | -2.13% | 250 |
| Nov 18, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.02 | -3.69% | - |
| Nov 17, 2025 | 120.00 | 123.00 | 120.00 | 122.00 | 121.51 | 2.09% | 155 |
| Nov 14, 2025 | 121.00 | 121.00 | 119.50 | 119.50 | 119.02 | -3.24% | 10 |
| Nov 13, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.00 | -1.20% | - |
| Nov 12, 2025 | 122.50 | 125.00 | 122.50 | 125.00 | 124.49 | 3.31% | 8 |
| Nov 11, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.51 | -0.41% | - |
| Nov 10, 2025 | 121.50 | 124.00 | 121.50 | 121.50 | 121.01 | 0.41% | 120 |
| Nov 7, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.51 | -0.82% | - |
| Nov 6, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.51 | 1.24% | 2 |
| Nov 5, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.01 | - | - |
| Nov 4, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.01 | -0.82% | - |
| Nov 3, 2025 | 121.50 | 121.50 | 121.50 | 121.50 | 121.01 | 0.83% | - |
| Oct 31, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.01 | -0.82% | - |
| Oct 30, 2025 | 121.50 | 121.50 | 121.50 | 121.50 | 121.01 | -2.80% | - |
| Oct 29, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.49 | 1.21% | - |
| Oct 28, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.00 | -3.52% | - |
| Oct 27, 2025 | 127.50 | 128.00 | 127.50 | 128.00 | 127.48 | 1.19% | 991 |
| Oct 24, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 125.99 | 1.61% | - |
| Oct 23, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.00 | -1.19% | - |
| Oct 22, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.49 | -5.62% | - |
| Oct 21, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 132.96 | 3.49% | - |
| Oct 20, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.48 | 1.98% | - |
| Oct 17, 2025 | 124.00 | 126.50 | 124.00 | 126.50 | 125.99 | 0.40% | 100 |
| Oct 16, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.49 | -1.95% | - |
| Oct 15, 2025 | 126.50 | 128.50 | 126.50 | 128.50 | 127.98 | 1.98% | 30 |
| Oct 14, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.49 | -1.18% | - |
| Oct 13, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 126.98 | -4.85% | - |