Netflix, Inc. (FRA:NFC)
Germany · Delayed Price · Currency is EUR 1,016.80
-7.20 (-0.70%)
At close: Sep 30, 2025
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1,023.20 | 1,028.60 | 1,002.60 | 1,016.80 | 1,016.80 | -0.70% | - |
| Sep 29, 2025 | 1,040.20 | 1,040.20 | 1,014.00 | 1,024.00 | 1,024.00 | -0.83% | 733 |
| Sep 26, 2025 | 1,029.40 | 1,037.60 | 1,029.00 | 1,032.60 | 1,032.60 | -0.14% | 758 |
| Sep 25, 2025 | 1,021.20 | 1,035.40 | 1,021.20 | 1,034.00 | 1,034.00 | 0.96% | 1,156 |
| Sep 24, 2025 | 1,029.20 | 1,032.60 | 1,020.00 | 1,024.20 | 1,024.20 | -0.52% | 687 |
| Sep 23, 2025 | 1,034.20 | 1,042.80 | 1,025.80 | 1,029.60 | 1,029.60 | -0.73% | 118 |
| Sep 22, 2025 | 1,044.60 | 1,044.60 | 1,035.20 | 1,037.20 | 1,037.20 | -0.65% | 144 |
| Sep 19, 2025 | 1,024.00 | 1,044.00 | 1,024.00 | 1,044.00 | 1,044.00 | 1.91% | 127 |
| Sep 18, 2025 | 1,037.20 | 1,047.60 | 1,024.40 | 1,024.40 | 1,024.40 | -1.42% | 132 |
| Sep 17, 2025 | 1,008.40 | 1,039.20 | 1,008.40 | 1,039.20 | 1,039.20 | 2.67% | 96 |
| Sep 16, 2025 | 1,018.40 | 1,023.40 | 1,010.00 | 1,012.20 | 1,012.20 | -0.92% | 28 |
| Sep 15, 2025 | 1,015.00 | 1,023.40 | 1,000.00 | 1,021.60 | 1,021.60 | 1.29% | 129 |
| Sep 12, 2025 | 1,031.80 | 1,031.80 | 1,008.60 | 1,008.60 | 1,008.60 | -1.91% | 55 |
| Sep 11, 2025 | 1,065.20 | 1,068.20 | 1,024.40 | 1,028.20 | 1,028.20 | -3.83% | 49 |
| Sep 10, 2025 | 1,076.20 | 1,083.80 | 1,069.20 | 1,069.20 | 1,069.20 | -0.80% | 88 |
| Sep 9, 2025 | 1,054.00 | 1,080.00 | 1,053.80 | 1,077.80 | 1,077.80 | 1.93% | 54 |
| Sep 8, 2025 | 1,059.00 | 1,065.20 | 1,055.80 | 1,057.40 | 1,057.40 | -1.47% | 154 |
| Sep 5, 2025 | 1,074.20 | 1,081.80 | 1,073.00 | 1,073.20 | 1,073.20 | -0.22% | 90 |
| Sep 4, 2025 | 1,045.40 | 1,080.20 | 1,045.40 | 1,075.60 | 1,075.60 | 2.89% | 81 |
| Sep 3, 2025 | 1,036.40 | 1,046.20 | 1,036.40 | 1,045.40 | 1,045.40 | 0.46% | 95 |
| Sep 2, 2025 | 1,030.20 | 1,045.60 | 1,027.40 | 1,040.60 | 1,040.60 | 0.87% | 445 |
| Sep 1, 2025 | 1,024.20 | 1,041.40 | 1,024.20 | 1,031.60 | 1,031.60 | 0.17% | 122 |
| Aug 29, 2025 | 1,051.20 | 1,055.60 | 1,029.80 | 1,029.80 | 1,029.80 | -2.17% | 41 |
| Aug 28, 2025 | 1,049.20 | 1,054.80 | 1,046.40 | 1,052.60 | 1,052.60 | 0.25% | 197 |
| Aug 27, 2025 | 1,049.80 | 1,061.60 | 1,049.80 | 1,050.00 | 1,050.00 | -0.19% | 141 |
| Aug 26, 2025 | 1,041.80 | 1,052.00 | 1,041.80 | 1,052.00 | 1,052.00 | 0.29% | 18 |
| Aug 25, 2025 | 1,025.20 | 1,049.00 | 1,025.20 | 1,049.00 | 1,049.00 | 2.48% | 81 |
| Aug 22, 2025 | 1,035.00 | 1,045.20 | 1,023.60 | 1,023.60 | 1,023.60 | -1.46% | 86 |
| Aug 21, 2025 | 1,044.80 | 1,047.80 | 1,036.80 | 1,038.80 | 1,038.80 | -0.17% | 89 |
| Aug 20, 2025 | 1,044.80 | 1,044.80 | 1,032.40 | 1,040.60 | 1,040.60 | 0.15% | 104 |
| Aug 19, 2025 | 1,062.80 | 1,068.20 | 1,024.00 | 1,039.00 | 1,039.00 | -2.72% | 102 |
| Aug 18, 2025 | 1,054.00 | 1,068.00 | 1,054.00 | 1,068.00 | 1,068.00 | 1.00% | 271 |
| Aug 15, 2025 | 1,060.60 | 1,062.60 | 1,052.40 | 1,057.40 | 1,057.40 | 0.21% | 41 |
| Aug 14, 2025 | 1,027.00 | 1,064.80 | 1,027.00 | 1,055.20 | 1,055.20 | 2.71% | 137 |
| Aug 13, 2025 | 1,043.80 | 1,050.40 | 1,027.40 | 1,027.40 | 1,027.40 | -1.82% | 111 |
| Aug 12, 2025 | 1,044.20 | 1,058.00 | 1,044.20 | 1,046.40 | 1,046.40 | -0.17% | 41 |
| Aug 11, 2025 | 1,037.40 | 1,052.00 | 1,037.20 | 1,048.20 | 1,048.20 | 0.90% | 131 |
| Aug 8, 2025 | 1,010.20 | 1,038.80 | 1,010.20 | 1,038.80 | 1,038.80 | 3.04% | 106 |
| Aug 7, 2025 | 1,005.20 | 1,022.60 | 1,005.20 | 1,008.20 | 1,008.20 | 0.08% | 205 |
| Aug 6, 2025 | 989.80 | 1,011.80 | 985.00 | 1,007.40 | 1,007.40 | 1.99% | 219 |
| Aug 5, 2025 | 1,013.80 | 1,018.40 | 987.70 | 987.70 | 987.70 | -2.11% | 165 |
| Aug 4, 2025 | 1,003.20 | 1,009.60 | 1,003.20 | 1,009.00 | 1,009.00 | -0.38% | 208 |
| Aug 1, 2025 | 1,017.60 | 1,020.20 | 999.30 | 1,012.80 | 1,012.80 | -0.37% | 72 |
| Jul 31, 2025 | 1,028.60 | 1,037.20 | 1,016.60 | 1,016.60 | 1,016.60 | -1.64% | 140 |
| Jul 30, 2025 | 1,008.60 | 1,033.60 | 1,008.60 | 1,033.60 | 1,033.60 | 2.30% | 1,973 |
| Jul 29, 2025 | 1,021.20 | 1,024.20 | 1,009.20 | 1,010.40 | 1,010.40 | 0.24% | 242 |
| Jul 28, 2025 | 1,006.20 | 1,030.40 | 1,006.20 | 1,008.00 | 1,008.00 | 0.48% | 234 |
| Jul 25, 2025 | 1,001.80 | 1,012.20 | 1,001.80 | 1,003.20 | 1,003.20 | 0.10% | 136 |
| Jul 24, 2025 | 995.20 | 1,004.40 | 988.70 | 1,002.20 | 1,002.20 | 0.49% | 2,166 |
| Jul 23, 2025 | 1,014.20 | 1,020.60 | 997.30 | 997.30 | 997.30 | -1.61% | 489 |