Netflix, Inc. (FRA:NFC)
Germany · Delayed Price · Currency is EUR 58.95
-1.23 (-2.04%)
At close: Oct 23, 2026
FRA:NFC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 59.46 | 60.19 | 58.73 | 58.95 | 58.95 | -2.04% | 1,633 |
| Oct 22, 2026 | 57.60 | 60.43 | 57.43 | 60.18 | 60.18 | 4.57% | 2,619 |
| Oct 21, 2026 | 58.19 | 59.64 | 56.26 | 57.55 | 57.55 | -6.27% | 4,084 |
| Oct 20, 2026 | 62.66 | 62.76 | 60.53 | 61.40 | 61.40 | -0.47% | 2,773 |
| Oct 19, 2026 | 63.40 | 63.54 | 61.65 | 61.69 | 61.69 | -2.19% | 1,300 |
| Oct 16, 2026 | 64.38 | 64.38 | 61.83 | 63.07 | 63.07 | -3.61% | 758 |
| Oct 15, 2026 | 63.38 | 65.43 | 62.81 | 65.43 | 65.43 | 4.94% | 1,281 |
| Oct 14, 2026 | 63.16 | 63.19 | 62.03 | 62.35 | 62.35 | -1.39% | 1,545 |
| Oct 13, 2026 | 63.10 | 63.88 | 63.10 | 63.23 | 63.23 | 0.56% | 639 |
| Oct 12, 2026 | 62.63 | 64.80 | 62.63 | 62.88 | 62.88 | -0.82% | 2,114 |
| Oct 9, 2026 | 63.34 | 64.34 | 63.34 | 63.40 | 63.40 | 0.59% | 1,049 |
| Oct 8, 2026 | 61.86 | 63.05 | 61.86 | 63.03 | 63.03 | 1.69% | 950 |
| Oct 7, 2026 | 61.22 | 62.00 | 60.60 | 61.98 | 61.98 | 2.79% | 1,286 |
| Oct 6, 2026 | 60.49 | 60.88 | 59.30 | 60.30 | 60.30 | 1.48% | 3,713 |
| Oct 5, 2026 | 59.50 | 60.43 | 59.42 | 59.42 | 59.42 | 0.29% | 2,087 |
| Oct 2, 2026 | 60.97 | 60.97 | 59.25 | 59.25 | 59.25 | -2.98% | 2,530 |
| Oct 1, 2026 | 61.42 | 62.88 | 60.00 | 61.07 | 61.07 | -0.55% | 2,882 |
| Sep 30, 2026 | 61.62 | 62.30 | 61.41 | 61.41 | 61.41 | -1.73% | 998 |
| Sep 29, 2026 | 60.65 | 62.76 | 60.63 | 62.49 | 62.49 | 2.12% | 2,202 |
| Sep 28, 2026 | 62.32 | 63.10 | 60.29 | 61.19 | 61.19 | -1.47% | 2,375 |
| Sep 25, 2026 | 62.10 | 63.28 | 62.10 | 62.10 | 62.10 | -0.97% | 545 |
| Sep 24, 2026 | 62.40 | 63.73 | 62.29 | 62.71 | 62.71 | 0.77% | 1,840 |
| Sep 23, 2026 | 62.85 | 63.70 | 62.23 | 62.23 | 62.23 | -0.30% | 6,294 |
| Sep 22, 2026 | 64.59 | 65.08 | 62.42 | 62.42 | 62.42 | -1.62% | 4,594 |
| Sep 21, 2026 | 62.37 | 64.45 | 62.07 | 63.45 | 63.45 | 2.21% | 1,030 |
| Sep 18, 2026 | 65.51 | 66.29 | 61.52 | 62.08 | 62.08 | -5.22% | 6,282 |
| Sep 17, 2026 | 68.07 | 68.07 | 65.50 | 65.50 | 65.50 | -1.00% | 5,323 |
| Sep 16, 2026 | 67.04 | 67.53 | 66.16 | 66.16 | 66.16 | -3.22% | 1,051 |
| Sep 15, 2026 | 68.72 | 69.65 | 66.89 | 68.36 | 68.36 | -1.24% | 2,715 |
| Sep 14, 2026 | 67.45 | 70.01 | 66.74 | 69.22 | 69.22 | 4.39% | 2,505 |
| Sep 11, 2026 | 65.12 | 66.56 | 65.11 | 66.31 | 66.31 | 2.16% | 656 |
| Sep 10, 2026 | 65.22 | 66.51 | 64.25 | 64.91 | 64.91 | -0.14% | 1,859 |
| Sep 9, 2026 | 66.38 | 66.38 | 65.00 | 65.00 | 65.00 | -0.91% | 1,299 |
| Sep 8, 2026 | 67.28 | 67.28 | 65.09 | 65.60 | 65.60 | -3.78% | 1,760 |
| Sep 7, 2026 | 67.95 | 68.38 | 67.11 | 68.18 | 68.18 | 1.53% | 2,595 |
| Sep 4, 2026 | 71.38 | 71.78 | 67.15 | 67.15 | 67.15 | -5.10% | 2,696 |
| Sep 3, 2026 | 71.45 | 71.49 | 70.02 | 70.76 | 70.76 | -0.73% | 1,362 |
| Sep 2, 2026 | 69.01 | 71.28 | 69.01 | 71.28 | 71.28 | 0.47% | 780 |
| Sep 1, 2026 | 69.20 | 70.95 | 69.20 | 70.95 | 70.95 | 1.84% | 3,967 |
| Aug 31, 2026 | 70.02 | 70.78 | 69.41 | 69.67 | 69.67 | -0.80% | 3,683 |
| Aug 28, 2026 | 69.35 | 70.99 | 67.88 | 70.23 | 70.23 | 2.95% | 9,268 |
| Aug 27, 2026 | 69.39 | 69.49 | 67.84 | 68.22 | 68.22 | -3.82% | 690 |
| Aug 26, 2026 | 70.41 | 70.93 | 69.67 | 70.93 | 70.93 | - | 2,939 |
| Aug 25, 2026 | 68.26 | 70.93 | 67.49 | 70.93 | 70.93 | 2.40% | 1,230 |
| Aug 24, 2026 | 68.15 | 69.49 | 67.70 | 69.27 | 69.27 | 2.17% | 4,754 |
| Aug 21, 2026 | 68.04 | 68.95 | 67.80 | 67.80 | 67.80 | -2.45% | 1,423 |
| Aug 20, 2026 | 69.39 | 70.32 | 68.01 | 69.50 | 69.50 | 0.16% | 2,657 |
| Aug 19, 2026 | 67.02 | 69.60 | 66.25 | 69.39 | 69.39 | 1.60% | 2,044 |
| Aug 18, 2026 | 65.13 | 68.30 | 65.13 | 68.30 | 68.30 | 3.96% | 1,539 |
| Aug 17, 2026 | 67.90 | 68.04 | 65.00 | 65.70 | 65.70 | -2.01% | 2,273 |