Netflix, Inc. (FRA:NFC)
Germany · Delayed Price · Currency is EUR 70.93
0.00 (0.00%)
Last updated: Aug 26, 2026, 4:54 PM CET
FRA:NFC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 70.41 | 70.79 | 69.67 | 70.30 | - | -0.89% | 835 |
| 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 |
| Aug 14, 2026 | 68.70 | 69.63 | 66.92 | 67.05 | 67.05 | -1.67% | 6,959 |
| Aug 13, 2026 | 64.09 | 68.19 | 64.09 | 68.19 | 68.19 | 7.56% | 2,264 |
| Aug 12, 2026 | 64.56 | 65.76 | 63.35 | 63.40 | 63.40 | -3.69% | 1,636 |
| Aug 11, 2026 | 66.08 | 66.90 | 65.43 | 65.83 | 65.83 | 1.01% | 1,696 |
| Aug 10, 2026 | 65.57 | 65.57 | 63.51 | 65.17 | 65.17 | 0.52% | 3,030 |
| Aug 7, 2026 | 63.52 | 64.83 | 63.30 | 64.83 | 64.83 | 1.39% | 1,782 |
| Aug 6, 2026 | 64.50 | 64.83 | 63.94 | 63.94 | 63.94 | -0.23% | 818 |
| Aug 5, 2026 | 63.56 | 65.75 | 63.33 | 64.09 | 64.09 | 1.33% | 2,784 |
| 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 |