Netflix, Inc. (FRA:NFC)
Germany · Delayed Price · Currency is EUR 64.09
+0.84 (1.33%)
At close: Aug 5, 2026
FRA:NFC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 63.56 | 65.75 | 63.33 | 64.72 | 64.72 | 2.32% | 2,753 |
| Aug 4, 2026 | 64.38 | 64.38 | 61.87 | 63.25 | 63.25 | -1.02% | 1,951 |
| Aug 3, 2026 | 62.20 | 64.37 | 62.08 | 63.90 | 63.90 | 3.68% | 2,947 |
| Jul 31, 2026 | 63.83 | 63.83 | 61.63 | 61.63 | 61.63 | -3.58% | 3,009 |
| Jul 30, 2026 | 63.50 | 64.45 | 61.53 | 63.92 | 63.92 | -0.81% | 1,476 |
| Jul 29, 2026 | 65.08 | 65.08 | 62.28 | 64.44 | 64.44 | -0.36% | 3,662 |
| Jul 28, 2026 | 62.70 | 64.85 | 62.10 | 64.67 | 64.67 | 4.31% | 2,152 |
| Jul 27, 2026 | 61.97 | 63.19 | 61.35 | 62.00 | 62.00 | 1.14% | 2,731 |
| Jul 24, 2026 | 61.62 | 61.85 | 59.53 | 61.30 | 61.30 | 1.59% | 1,901 |
| Jul 23, 2026 | 59.61 | 61.08 | 59.55 | 60.34 | 60.34 | -0.36% | 1,575 |
| Jul 22, 2026 | 59.70 | 62.12 | 59.70 | 60.56 | 60.56 | 3.43% | 3,065 |
| Jul 21, 2026 | 58.72 | 59.92 | 58.51 | 58.55 | 58.55 | -1.89% | 4,329 |
| Jul 20, 2026 | 61.39 | 61.39 | 58.51 | 59.68 | 59.68 | 0.34% | 3,529 |
| Jul 17, 2026 | 60.09 | 61.00 | 56.72 | 59.48 | 59.48 | -8.29% | 10,023 |
| Jul 16, 2026 | 64.50 | 65.19 | 63.32 | 64.86 | 64.86 | 1.55% | 1,369 |
| Jul 15, 2026 | 63.88 | 65.46 | 63.61 | 63.87 | 63.87 | -1.80% | 2,100 |
| Jul 14, 2026 | 64.30 | 65.19 | 63.49 | 65.04 | 65.04 | 0.06% | 2,169 |
| Jul 13, 2026 | 65.62 | 66.13 | 64.11 | 65.00 | 65.00 | 1.94% | 3,044 |
| Jul 10, 2026 | 66.59 | 67.61 | 63.62 | 63.76 | 63.76 | -2.95% | 1,436 |
| Jul 9, 2026 | 65.70 | 66.44 | 64.74 | 65.70 | 65.70 | -0.44% | 5,313 |
| Jul 8, 2026 | 68.19 | 68.19 | 65.80 | 65.99 | 65.99 | -2.88% | 2,406 |
| Jul 7, 2026 | 67.76 | 68.64 | 66.62 | 67.95 | 67.95 | 2.95% | 1,030 |
| Jul 6, 2026 | 68.70 | 68.78 | 65.89 | 66.00 | 66.00 | -1.58% | 4,023 |
| Jul 3, 2026 | 69.67 | 69.67 | 66.51 | 67.06 | 67.06 | -2.59% | 661 |
| Jul 2, 2026 | 65.01 | 69.02 | 64.82 | 68.84 | 68.84 | 5.18% | 3,401 |
| Jul 1, 2026 | 61.64 | 65.50 | 61.64 | 65.45 | 65.45 | 2.49% | 2,352 |
| Jun 30, 2026 | 64.50 | 65.68 | 63.76 | 63.86 | 63.86 | -1.96% | 1,478 |
| Jun 29, 2026 | 66.41 | 66.41 | 64.21 | 65.14 | 65.14 | 1.18% | 3,053 |
| Jun 26, 2026 | 62.17 | 65.84 | 62.11 | 64.38 | 64.38 | 3.02% | 797 |
| Jun 25, 2026 | 63.13 | 63.61 | 62.49 | 62.49 | 62.49 | -1.90% | 5,149 |
| Jun 24, 2026 | 64.75 | 64.75 | 63.10 | 63.70 | 63.70 | 0.14% | 2,825 |
| Jun 23, 2026 | 62.86 | 65.39 | 62.82 | 63.61 | 63.61 | -0.86% | 4,172 |
| Jun 22, 2026 | 66.90 | 68.19 | 63.00 | 64.16 | 64.16 | -6.34% | 4,629 |
| Jun 19, 2026 | 67.01 | 68.50 | 67.01 | 68.50 | 68.50 | 2.48% | 1,384 |
| Jun 18, 2026 | 66.61 | 68.08 | 66.00 | 66.84 | 66.84 | -0.90% | 1,927 |
| Jun 17, 2026 | 69.00 | 69.00 | 66.45 | 67.45 | 67.45 | 1.23% | 8,816 |
| Jun 16, 2026 | 69.31 | 71.10 | 66.63 | 66.63 | 66.63 | -4.68% | 4,700 |
| Jun 15, 2026 | 71.00 | 71.00 | 68.80 | 69.90 | 69.90 | 1.38% | 2,774 |
| Jun 12, 2026 | 71.10 | 71.19 | 68.40 | 68.95 | 68.95 | -1.36% | 2,038 |
| Jun 11, 2026 | 70.81 | 70.86 | 69.12 | 69.90 | 69.90 | -2.36% | 795 |
| Jun 10, 2026 | 70.55 | 71.59 | 70.22 | 71.59 | 71.59 | 2.11% | 602 |
| Jun 9, 2026 | 70.51 | 72.08 | 69.63 | 70.11 | 70.11 | -1.49% | 2,885 |
| Jun 8, 2026 | 72.08 | 72.70 | 70.14 | 71.17 | 71.17 | 0.68% | 2,459 |
| Jun 5, 2026 | 71.50 | 71.76 | 69.00 | 70.69 | 70.69 | 1.26% | 5,899 |
| Jun 4, 2026 | 70.01 | 72.53 | 69.81 | 69.81 | 69.81 | -0.27% | 1,046 |
| Jun 3, 2026 | 70.64 | 72.38 | 69.48 | 70.00 | 70.00 | -1.85% | 6,830 |
| Jun 2, 2026 | 75.08 | 75.08 | 71.00 | 71.32 | 71.32 | -2.97% | 3,613 |
| Jun 1, 2026 | 75.28 | 75.28 | 73.50 | 73.50 | 73.50 | - | 2,699 |
| May 29, 2026 | 73.01 | 74.97 | 73.01 | 73.50 | 73.50 | -0.31% | 1,379 |
| May 28, 2026 | 75.00 | 76.48 | 73.15 | 73.73 | 73.73 | -1.69% | 7,927 |