Netflix, Inc. (FRA:NFC)
Germany · Delayed Price · Currency is EUR 93.51
+1.33 (1.44%)
At close: Dec 1, 2025
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 92.99 | 94.06 | 90.63 | 93.51 | 93.51 | 1.44% | 2,074 |
| Nov 28, 2025 | 91.51 | 93.26 | 91.50 | 92.18 | 92.18 | 0.74% | 1,795 |
| Nov 27, 2025 | 91.50 | 93.90 | 91.50 | 91.50 | 91.50 | 0.55% | 1,792 |
| Nov 26, 2025 | 89.46 | 92.26 | 89.34 | 91.00 | 91.00 | 0.40% | 1,846 |
| Nov 25, 2025 | 94.00 | 94.00 | 89.47 | 90.64 | 90.64 | 1.08% | 3,579 |
| Nov 24, 2025 | 89.72 | 92.34 | 89.09 | 89.67 | 89.67 | -1.29% | 2,655 |
| Nov 21, 2025 | 90.45 | 92.72 | 90.01 | 90.84 | 90.84 | -1.30% | 3,538 |
| Nov 20, 2025 | 97.29 | 98.24 | 91.37 | 92.04 | 92.04 | -4.29% | 1,907 |
| Nov 19, 2025 | 99.29 | 99.49 | 94.40 | 96.17 | 96.17 | -1.08% | 4,150 |
| Nov 18, 2025 | 95.44 | 99.98 | 94.01 | 97.22 | 97.22 | 1.63% | 2,735 |
| Nov 17, 2025 | 95.31 | 97.79 | 94.80 | 95.66 | 95.66 | -0.33% | 3,435 |
| Nov 14, 2025 | 99.84 | 99.84 | 95.98 | 95.98 | 95.98 | -3.18% | 3,450 |
| Nov 13, 2025 | 100.88 | 100.88 | 98.72 | 99.13 | 99.13 | -0.87% | 1,850 |
| Nov 12, 2025 | 97.96 | 100.02 | 97.96 | 100.00 | 100.00 | 2.01% | 1,720 |
| Nov 11, 2025 | 96.47 | 98.05 | 96.43 | 98.03 | 98.03 | 1.20% | 880 |
| Nov 10, 2025 | 96.46 | 97.20 | 95.40 | 96.87 | 96.87 | 1.99% | 3,640 |
| Nov 7, 2025 | 94.99 | 95.64 | 93.95 | 94.98 | 94.98 | 0.42% | 2,370 |
| Nov 6, 2025 | 95.40 | 95.65 | 94.58 | 94.58 | 94.58 | -0.80% | 2,180 |
| Nov 5, 2025 | 94.66 | 95.51 | 94.00 | 95.34 | 95.34 | 0.09% | 3,450 |
| Nov 4, 2025 | 94.41 | 95.53 | 94.31 | 95.25 | 95.25 | 0.05% | 3,950 |
| Nov 3, 2025 | 98.02 | 99.00 | 93.64 | 95.20 | 95.20 | -1.71% | 6,310 |
| Oct 31, 2025 | 97.72 | 98.45 | 95.83 | 96.86 | 96.86 | 2.05% | 4,960 |
| Oct 30, 2025 | 94.02 | 95.42 | 93.83 | 94.91 | 94.91 | 0.24% | 1,920 |
| Oct 29, 2025 | 95.00 | 95.44 | 94.20 | 94.68 | 94.68 | 0.23% | 2,210 |
| Oct 28, 2025 | 93.55 | 95.66 | 93.55 | 94.46 | 94.46 | 0.67% | 2,310 |
| Oct 27, 2025 | 95.60 | 95.69 | 93.67 | 93.83 | 93.83 | -0.38% | 3,330 |
| Oct 24, 2025 | 96.75 | 96.75 | 94.19 | 94.19 | 94.19 | -1.68% | 2,770 |
| Oct 23, 2025 | 96.51 | 97.49 | 94.67 | 95.80 | 95.80 | -0.75% | 7,730 |
| Oct 22, 2025 | 100.50 | 100.72 | 95.99 | 96.52 | 96.52 | -9.90% | 10,680 |
| Oct 21, 2025 | 106.24 | 107.66 | 106.24 | 107.12 | 107.12 | 1.02% | 5,330 |
| Oct 20, 2025 | 103.80 | 107.12 | 103.04 | 106.04 | 106.04 | 3.25% | 1,680 |
| Oct 17, 2025 | 100.30 | 102.70 | 99.92 | 102.70 | 102.70 | 1.76% | 560 |
| Oct 16, 2025 | 103.12 | 104.38 | 100.92 | 100.92 | 100.92 | -2.44% | 490 |
| Oct 15, 2025 | 104.62 | 105.06 | 103.44 | 103.44 | 103.44 | -0.81% | 1,440 |
| Oct 14, 2025 | 104.32 | 105.14 | 104.28 | 104.28 | 104.28 | -0.82% | 840 |
| Oct 13, 2025 | 105.70 | 106.40 | 105.14 | 105.14 | 105.14 | -0.08% | 1,320 |
| Oct 10, 2025 | 106.14 | 107.66 | 105.22 | 105.22 | 105.22 | -1.09% | 1,730 |
| Oct 9, 2025 | 103.94 | 106.38 | 103.94 | 106.38 | 106.38 | 1.96% | 770 |
| Oct 8, 2025 | 102.00 | 104.62 | 102.00 | 104.34 | 104.34 | 2.01% | 1,800 |
| Oct 7, 2025 | 99.05 | 102.68 | 99.05 | 102.28 | 102.28 | 3.61% | 1,040 |
| Oct 6, 2025 | 98.31 | 99.65 | 98.08 | 98.72 | 98.72 | 0.62% | 4,580 |
| Oct 3, 2025 | 99.36 | 99.47 | 97.74 | 98.11 | 98.11 | -0.92% | 1,140 |
| Oct 2, 2025 | 99.90 | 100.00 | 96.87 | 99.02 | 99.02 | -0.39% | 4,260 |
| Oct 1, 2025 | 101.50 | 101.50 | 99.41 | 99.41 | 99.41 | -2.23% | 1,760 |
| Sep 30, 2025 | 102.32 | 102.86 | 100.26 | 101.68 | 101.68 | -0.70% | 820 |
| Sep 29, 2025 | 104.02 | 104.02 | 101.40 | 102.40 | 102.40 | -0.83% | 680 |
| Sep 26, 2025 | 102.94 | 103.76 | 102.90 | 103.26 | 103.26 | -0.14% | 560 |
| Sep 25, 2025 | 102.12 | 103.54 | 102.12 | 103.40 | 103.40 | 0.96% | 320 |
| Sep 24, 2025 | 102.92 | 103.26 | 102.00 | 102.42 | 102.42 | -0.52% | 450 |
| Sep 23, 2025 | 103.42 | 104.28 | 102.58 | 102.96 | 102.96 | -0.73% | 1,180 |