Netflix, Inc. (FRA:NFC)
Germany · Delayed Price · Currency is EUR 1,073.20
-2.40 (-0.22%)
At close: Sep 5, 2025
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,074.20 | 1,081.80 | 1,073.00 | 1,073.20 | - | -0.22% | 90 |
| Sep 4, 2025 | 1,045.40 | 1,080.20 | 1,045.40 | 1,075.60 | - | 2.89% | 81 |
| Sep 3, 2025 | 1,036.40 | 1,046.20 | 1,036.40 | 1,045.40 | - | 0.46% | 95 |
| Sep 2, 2025 | 1,030.20 | 1,045.60 | 1,027.40 | 1,040.60 | - | 0.87% | 445 |
| Sep 1, 2025 | 1,024.20 | 1,041.40 | 1,024.20 | 1,031.60 | - | 0.17% | 122 |
| Aug 29, 2025 | 1,051.20 | 1,055.60 | 1,029.80 | 1,029.80 | - | -2.17% | 41 |
| Aug 28, 2025 | 1,049.20 | 1,054.80 | 1,046.40 | 1,052.60 | - | 0.25% | 197 |
| Aug 27, 2025 | 1,049.80 | 1,061.60 | 1,049.80 | 1,050.00 | - | -0.19% | 141 |
| Aug 26, 2025 | 1,041.80 | 1,052.00 | 1,041.80 | 1,052.00 | - | 0.29% | 18 |
| Aug 25, 2025 | 1,025.20 | 1,049.00 | 1,025.20 | 1,049.00 | - | 2.48% | 81 |
| Aug 22, 2025 | 1,035.00 | 1,045.20 | 1,023.60 | 1,023.60 | - | -1.46% | 86 |
| Aug 21, 2025 | 1,044.80 | 1,047.80 | 1,036.80 | 1,038.80 | - | -0.17% | 89 |
| Aug 20, 2025 | 1,044.80 | 1,044.80 | 1,032.40 | 1,040.60 | - | 0.15% | 104 |
| Aug 19, 2025 | 1,062.80 | 1,068.20 | 1,024.00 | 1,039.00 | - | -2.72% | 102 |
| Aug 18, 2025 | 1,054.00 | 1,068.00 | 1,054.00 | 1,068.00 | - | 1.00% | 271 |
| Aug 15, 2025 | 1,060.60 | 1,062.60 | 1,052.40 | 1,057.40 | - | 0.21% | 41 |
| Aug 14, 2025 | 1,027.00 | 1,064.80 | 1,027.00 | 1,055.20 | - | 2.71% | 137 |
| Aug 13, 2025 | 1,043.80 | 1,050.40 | 1,027.40 | 1,027.40 | - | -1.82% | 111 |
| Aug 12, 2025 | 1,044.20 | 1,058.00 | 1,044.20 | 1,046.40 | - | -0.17% | 41 |
| Aug 11, 2025 | 1,037.40 | 1,052.00 | 1,037.20 | 1,048.20 | - | 0.90% | 131 |
| Aug 8, 2025 | 1,010.20 | 1,038.80 | 1,010.20 | 1,038.80 | - | 3.04% | 106 |
| Aug 7, 2025 | 1,005.20 | 1,022.60 | 1,005.20 | 1,008.20 | - | 0.08% | 205 |
| Aug 6, 2025 | 989.80 | 1,011.80 | 985.00 | 1,007.40 | - | 1.99% | 219 |
| Aug 5, 2025 | 1,013.80 | 1,018.40 | 987.70 | 987.70 | - | -2.11% | 165 |
| Aug 4, 2025 | 1,003.20 | 1,009.60 | 1,003.20 | 1,009.00 | - | -0.38% | 208 |
| Aug 1, 2025 | 1,017.60 | 1,020.20 | 999.30 | 1,012.80 | - | -0.37% | 72 |
| Jul 31, 2025 | 1,028.60 | 1,037.20 | 1,016.60 | 1,016.60 | - | -1.64% | 140 |
| Jul 30, 2025 | 1,008.60 | 1,033.60 | 1,008.60 | 1,033.60 | - | 2.30% | 1,973 |
| Jul 29, 2025 | 1,021.20 | 1,024.20 | 1,009.20 | 1,010.40 | - | 0.24% | 242 |
| Jul 28, 2025 | 1,006.20 | 1,030.40 | 1,006.20 | 1,008.00 | - | 0.48% | 234 |
| Jul 25, 2025 | 1,001.80 | 1,012.20 | 1,001.80 | 1,003.20 | - | 0.10% | 136 |
| Jul 24, 2025 | 995.20 | 1,004.40 | 988.70 | 1,002.20 | - | 0.49% | 2,166 |
| Jul 23, 2025 | 1,014.20 | 1,020.60 | 997.30 | 997.30 | - | -1.61% | 489 |
| Jul 22, 2025 | 1,048.20 | 1,055.20 | 1,013.60 | 1,013.60 | - | -3.72% | 231 |
| Jul 21, 2025 | 1,039.40 | 1,056.00 | 1,035.00 | 1,052.80 | - | 1.19% | 483 |
| Jul 18, 2025 | 1,073.00 | 1,084.80 | 1,029.00 | 1,040.40 | - | -5.11% | 397 |
| Jul 17, 2025 | 1,083.20 | 1,099.60 | 1,079.60 | 1,096.40 | - | 1.59% | 290 |
| Jul 16, 2025 | 1,078.20 | 1,089.80 | 1,078.20 | 1,079.20 | - | -0.64% | 42 |
| Jul 15, 2025 | 1,073.00 | 1,087.00 | 1,073.00 | 1,086.20 | - | 0.54% | 88 |
| Jul 14, 2025 | 1,061.60 | 1,090.20 | 1,060.00 | 1,080.40 | - | 1.83% | 94 |
| Jul 11, 2025 | 1,064.80 | 1,077.80 | 1,054.20 | 1,061.00 | - | -0.92% | 115 |
| Jul 10, 2025 | 1,090.20 | 1,101.60 | 1,070.80 | 1,070.80 | - | -1.82% | 96 |
| Jul 9, 2025 | 1,087.20 | 1,093.80 | 1,078.20 | 1,090.60 | - | 1.04% | 54 |
| Jul 8, 2025 | 1,096.20 | 1,105.00 | 1,079.40 | 1,079.40 | - | -1.71% | 66 |
| Jul 7, 2025 | 1,100.00 | 1,106.80 | 1,095.20 | 1,098.20 | - | -0.24% | 40 |
| Jul 4, 2025 | 1,098.20 | 1,107.80 | 1,098.00 | 1,100.80 | - | -0.02% | 41 |
| Jul 3, 2025 | 1,088.80 | 1,103.60 | 1,088.80 | 1,101.00 | - | 1.27% | 31 |
| Jul 2, 2025 | 1,101.20 | 1,113.00 | 1,084.00 | 1,087.20 | - | -0.95% | 180 |
| Jul 1, 2025 | 1,128.60 | 1,139.60 | 1,088.40 | 1,097.60 | - | -3.43% | 562 |
| Jun 30, 2025 | 1,136.00 | 1,138.60 | 1,124.80 | 1,136.60 | - | 0.87% | 219 |