Netflix, Inc. (FRA:NFC)
Germany · Delayed Price · Currency is EUR 66.32
+1.32 (2.03%)
At close: Feb 20, 2026
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 81.48 | 81.48 | 77.09 | 77.52 | 77.52 | -1.87% | 2,130 |
| Dec 30, 2025 | 79.60 | 80.48 | 79.00 | 79.00 | 79.00 | -1.61% | 602 |
| Dec 29, 2025 | 79.01 | 81.31 | 78.87 | 80.29 | 80.29 | 2.14% | 4,920 |
| Dec 23, 2025 | 78.93 | 80.37 | 78.03 | 78.61 | 78.61 | -0.37% | 3,296 |
| Dec 22, 2025 | 81.01 | 82.31 | 78.90 | 78.90 | 78.90 | -1.68% | 4,084 |
| Dec 19, 2025 | 81.54 | 81.82 | 79.37 | 80.25 | 80.25 | 0.70% | 2,888 |
| Dec 18, 2025 | 81.38 | 81.68 | 79.69 | 79.69 | 79.69 | -0.80% | 6,866 |
| Dec 17, 2025 | 80.40 | 82.81 | 80.33 | 80.33 | 80.33 | -0.69% | 4,462 |
| Dec 16, 2025 | 80.35 | 80.98 | 78.16 | 80.89 | 80.89 | 0.85% | 4,574 |
| Dec 15, 2025 | 80.26 | 82.69 | 79.50 | 80.21 | 80.21 | -0.79% | 3,839 |
| Dec 12, 2025 | 80.98 | 82.79 | 80.26 | 80.85 | 80.85 | 0.63% | 2,100 |
| Dec 11, 2025 | 80.59 | 81.27 | 78.72 | 80.34 | 80.34 | 1.90% | 7,318 |
| Dec 10, 2025 | 82.01 | 84.14 | 78.84 | 78.84 | 78.84 | -5.14% | 5,890 |
| Dec 9, 2025 | 83.33 | 84.00 | 81.93 | 83.11 | 83.11 | -1.58% | 4,879 |
| Dec 8, 2025 | 87.90 | 88.32 | 81.91 | 84.44 | 84.44 | -2.43% | 7,207 |