Netflix, Inc. (FRA:NFC)
Germany · Delayed Price · Currency is EUR 965.20
-106.00 (-9.90%)
At close: Oct 22, 2025
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1,005.00 | 1,007.20 | 959.90 | 965.20 | 965.20 | -9.90% | 1,068 |
| Oct 21, 2025 | 1,062.40 | 1,076.60 | 1,062.40 | 1,071.20 | 1,071.20 | 1.02% | 533 |
| Oct 20, 2025 | 1,038.00 | 1,071.20 | 1,030.40 | 1,060.40 | 1,060.40 | 3.25% | 168 |
| Oct 17, 2025 | 1,003.00 | 1,027.00 | 999.20 | 1,027.00 | 1,027.00 | 1.76% | 56 |
| Oct 16, 2025 | 1,031.20 | 1,043.80 | 1,009.20 | 1,009.20 | 1,009.20 | -2.44% | 49 |
| Oct 15, 2025 | 1,046.20 | 1,050.60 | 1,034.40 | 1,034.40 | 1,034.40 | -0.81% | 144 |
| Oct 14, 2025 | 1,043.20 | 1,051.40 | 1,042.80 | 1,042.80 | 1,042.80 | -0.82% | 84 |
| Oct 13, 2025 | 1,057.00 | 1,064.00 | 1,051.40 | 1,051.40 | 1,051.40 | -0.08% | 132 |
| Oct 10, 2025 | 1,061.40 | 1,076.60 | 1,052.20 | 1,052.20 | 1,052.20 | -1.09% | 173 |
| Oct 9, 2025 | 1,039.40 | 1,063.80 | 1,039.40 | 1,063.80 | 1,063.80 | 1.96% | 77 |
| Oct 8, 2025 | 1,020.00 | 1,046.20 | 1,020.00 | 1,043.40 | 1,043.40 | 2.01% | 180 |
| Oct 7, 2025 | 990.50 | 1,026.80 | 990.50 | 1,022.80 | 1,022.80 | 3.61% | 104 |
| Oct 6, 2025 | 983.10 | 996.50 | 980.80 | 987.20 | 987.20 | 0.62% | 458 |
| Oct 3, 2025 | 993.60 | 994.70 | 977.40 | 981.10 | 981.10 | -0.92% | 114 |
| Oct 2, 2025 | 999.00 | 1,000.00 | 968.70 | 990.20 | 990.20 | -0.39% | 426 |
| Oct 1, 2025 | 1,015.00 | 1,015.00 | 994.10 | 994.10 | 994.10 | -2.23% | 176 |
| Sep 30, 2025 | 1,023.20 | 1,028.60 | 1,002.60 | 1,016.80 | 1,016.80 | -0.70% | 82 |
| Sep 29, 2025 | 1,040.20 | 1,040.20 | 1,014.00 | 1,024.00 | 1,024.00 | -0.83% | 68 |
| Sep 26, 2025 | 1,029.40 | 1,037.60 | 1,029.00 | 1,032.60 | 1,032.60 | -0.14% | 56 |
| 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 |