Netflix, Inc. (FRA:NFC)
Germany · Delayed Price · Currency is EUR 82.77
+1.36 (1.67%)
At close: Mar 13, 2026
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 81.25 | 83.42 | 81.25 | 82.77 | 82.77 | 1.67% | 823 |
| Mar 12, 2026 | 81.25 | 82.96 | 81.25 | 81.41 | 81.41 | -0.17% | 1,353 |
| Mar 11, 2026 | 82.82 | 84.76 | 81.55 | 81.55 | 81.55 | -1.74% | 1,658 |
| Mar 10, 2026 | 85.59 | 85.60 | 82.78 | 82.99 | 82.99 | -1.21% | 2,282 |
| Mar 9, 2026 | 84.74 | 85.00 | 83.42 | 84.01 | 84.01 | -1.30% | 3,620 |
| Mar 6, 2026 | 84.00 | 86.59 | 83.88 | 85.12 | 85.12 | -0.04% | 4,620 |
| Mar 5, 2026 | 85.60 | 85.98 | 84.02 | 85.15 | 85.15 | 0.53% | 4,200 |
| Mar 4, 2026 | 82.17 | 85.85 | 82.17 | 84.70 | 84.70 | 1.13% | 6,263 |
| Mar 3, 2026 | 83.14 | 84.20 | 80.22 | 83.75 | 83.75 | 0.30% | 7,680 |
| Mar 2, 2026 | 77.82 | 83.87 | 77.82 | 83.50 | 83.50 | 2.05% | 8,402 |
| Feb 27, 2026 | 77.70 | 81.82 | 75.96 | 81.82 | 81.82 | 14.67% | 22,327 |
| Feb 26, 2026 | 71.78 | 73.03 | 69.51 | 71.35 | 71.35 | 2.26% | 5,660 |
| Feb 25, 2026 | 65.62 | 70.74 | 65.62 | 69.77 | 69.77 | 6.44% | 3,220 |
| Feb 24, 2026 | 64.02 | 66.07 | 64.02 | 65.55 | 65.55 | 2.20% | 1,309 |
| Feb 23, 2026 | 67.00 | 67.00 | 63.51 | 64.14 | 64.14 | -3.29% | 2,631 |
| Feb 20, 2026 | 67.00 | 67.00 | 64.76 | 66.32 | 66.32 | 2.03% | 1,943 |
| Feb 19, 2026 | 65.05 | 67.03 | 64.80 | 65.00 | 65.00 | -1.23% | 5,936 |
| Feb 18, 2026 | 63.80 | 66.61 | 63.80 | 65.81 | 65.81 | 2.19% | 4,517 |
| Feb 17, 2026 | 63.36 | 66.56 | 63.36 | 64.40 | 64.40 | -0.48% | 1,732 |
| Feb 16, 2026 | 66.19 | 66.19 | 63.93 | 64.71 | 64.71 | -0.38% | 2,834 |
| Feb 13, 2026 | 64.48 | 65.24 | 63.65 | 64.96 | 64.96 | 2.46% | 3,630 |
| Feb 12, 2026 | 66.70 | 68.51 | 63.40 | 63.40 | 63.40 | -5.27% | 6,274 |
| Feb 11, 2026 | 70.44 | 70.44 | 66.46 | 66.93 | 66.93 | -2.51% | 4,010 |
| Feb 10, 2026 | 67.60 | 70.90 | 67.60 | 68.65 | 68.65 | 1.07% | 2,416 |
| Feb 9, 2026 | 69.50 | 69.79 | 67.20 | 67.92 | 67.92 | -1.18% | 3,830 |
| Feb 6, 2026 | 69.68 | 69.68 | 68.02 | 68.73 | 68.73 | 1.16% | 2,737 |
| Feb 5, 2026 | 67.60 | 70.89 | 67.60 | 67.94 | 67.94 | 0.15% | 1,862 |
| Feb 4, 2026 | 67.90 | 69.37 | 67.25 | 67.84 | 67.84 | -0.37% | 4,598 |
| Feb 3, 2026 | 70.00 | 71.17 | 67.14 | 68.09 | 68.09 | -2.21% | 8,262 |
| Feb 2, 2026 | 68.80 | 72.52 | 68.80 | 69.63 | 69.63 | -0.34% | 4,609 |
| Jan 30, 2026 | 69.01 | 70.71 | 68.50 | 69.87 | 69.87 | 1.19% | 4,199 |
| Jan 29, 2026 | 70.00 | 71.86 | 69.04 | 69.05 | 69.05 | -2.39% | 13,112 |
| Jan 28, 2026 | 72.70 | 72.70 | 70.12 | 70.74 | 70.74 | 0.58% | 3,792 |
| Jan 27, 2026 | 73.58 | 73.59 | 70.00 | 70.33 | 70.33 | -2.32% | 8,551 |
| Jan 26, 2026 | 73.49 | 73.69 | 71.74 | 72.00 | 72.00 | -0.26% | 4,451 |
| Jan 23, 2026 | 70.63 | 73.55 | 70.61 | 72.19 | 72.19 | 1.12% | 8,080 |
| Jan 22, 2026 | 74.28 | 74.28 | 70.38 | 71.39 | 71.39 | -1.18% | 13,491 |
| Jan 21, 2026 | 70.58 | 73.17 | 68.50 | 72.24 | 72.24 | -4.06% | 16,296 |
| Jan 20, 2026 | 76.38 | 77.09 | 74.60 | 75.30 | 75.30 | -0.36% | 6,320 |
| Jan 19, 2026 | 76.49 | 76.79 | 75.15 | 75.57 | 75.57 | 0.04% | 5,321 |
| Jan 16, 2026 | 77.44 | 77.44 | 75.54 | 75.54 | 75.54 | -0.09% | 4,102 |
| Jan 15, 2026 | 75.53 | 77.56 | 75.53 | 75.61 | 75.61 | -0.93% | 5,121 |
| Jan 14, 2026 | 79.44 | 79.44 | 75.60 | 76.32 | 76.32 | -1.27% | 9,392 |
| Jan 13, 2026 | 77.18 | 78.07 | 76.35 | 77.30 | 77.30 | 0.78% | 4,448 |
| Jan 12, 2026 | 77.84 | 77.84 | 75.35 | 76.70 | 76.70 | 0.70% | 4,313 |
| Jan 9, 2026 | 76.61 | 78.89 | 76.01 | 76.17 | 76.17 | -1.47% | 3,661 |
| Jan 8, 2026 | 76.26 | 78.64 | 76.26 | 77.31 | 77.31 | 0.16% | 2,217 |
| Jan 7, 2026 | 78.82 | 79.06 | 76.80 | 77.19 | 77.19 | -0.10% | 4,606 |
| Jan 6, 2026 | 79.27 | 79.27 | 77.00 | 77.27 | 77.27 | -0.95% | 3,144 |
| Jan 5, 2026 | 79.31 | 79.31 | 77.43 | 78.01 | 78.01 | 0.63% | 2,715 |