Netflix, Inc. (VIE:NFLX)
Austria · Delayed Price · Currency is EUR 958.60
-32.50 (-3.28%)
At close: Nov 14, 2025
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 1,003.60 | 1,003.60 | 986.40 | 991.10 | 991.10 | 0.62% | 62 |
| Nov 12, 2025 | 982.30 | 986.30 | 979.80 | 985.00 | 985.00 | 1.55% | - |
| Nov 11, 2025 | 971.80 | 971.80 | 962.30 | 970.00 | 970.00 | 0.18% | - |
| Nov 10, 2025 | 958.70 | 973.20 | 957.40 | 968.30 | 968.30 | 2.51% | 4 |
| Nov 7, 2025 | 953.00 | 953.00 | 942.70 | 944.60 | 944.60 | -0.84% | 10 |
| Nov 6, 2025 | 949.30 | 953.10 | 944.80 | 952.60 | 952.60 | 0.35% | 16 |
| Nov 5, 2025 | 951.40 | 952.70 | 936.50 | 949.30 | 949.30 | -0.13% | 21 |
| Nov 4, 2025 | 946.70 | 960.40 | 946.70 | 950.50 | 950.50 | 1.48% | 57 |
| Nov 3, 2025 | 975.70 | 986.60 | 936.60 | 936.60 | 936.60 | -3.92% | 30 |
| Oct 31, 2025 | 977.90 | 982.70 | 955.00 | 974.80 | 974.80 | 2.91% | 76 |
| Oct 30, 2025 | 945.50 | 949.90 | 945.00 | 947.20 | 947.20 | 0.12% | 10 |
| Oct 29, 2025 | 947.50 | 950.60 | 944.80 | 946.10 | 946.10 | 0.25% | - |
| Oct 28, 2025 | 941.70 | 958.10 | 940.60 | 943.70 | 943.70 | -0.05% | 2 |
| Oct 27, 2025 | 948.80 | 948.90 | 940.50 | 944.20 | 944.20 | 0.11% | 2 |
| Oct 24, 2025 | 957.90 | 962.10 | 943.20 | 943.20 | 943.20 | -0.86% | 20 |
| Oct 23, 2025 | 970.90 | 971.40 | 951.40 | 951.40 | 951.40 | -1.35% | 94 |
| Oct 22, 2025 | 1,003.40 | 1,003.40 | 964.40 | 964.40 | 964.40 | -9.67% | 291 |
| Oct 21, 2025 | 1,066.00 | 1,071.00 | 1,066.00 | 1,067.60 | 1,067.60 | 0.76% | 6 |
| Oct 20, 2025 | 1,035.40 | 1,059.60 | 1,031.00 | 1,059.60 | 1,059.60 | 3.88% | 10 |
| Oct 17, 2025 | 1,006.20 | 1,020.00 | 1,006.20 | 1,020.00 | 1,020.00 | -0.37% | 3 |
| Oct 16, 2025 | 1,037.00 | 1,038.00 | 1,023.80 | 1,023.80 | 1,023.80 | -2.18% | 1 |
| Oct 15, 2025 | 1,048.00 | 1,048.00 | 1,042.40 | 1,046.60 | 1,046.60 | -0.34% | 3 |
| Oct 14, 2025 | 1,050.60 | 1,050.60 | 1,045.60 | 1,050.20 | 1,050.20 | -0.72% | - |
| Oct 13, 2025 | 1,058.20 | 1,059.60 | 1,057.80 | 1,057.80 | 1,057.80 | -0.13% | - |
| Oct 10, 2025 | 1,068.40 | 1,068.40 | 1,059.20 | 1,059.20 | 1,059.20 | -0.54% | 1 |
| Oct 9, 2025 | 1,043.80 | 1,065.00 | 1,043.80 | 1,065.00 | 1,065.00 | 2.42% | - |
| Oct 8, 2025 | 1,027.00 | 1,039.80 | 1,027.00 | 1,039.80 | 1,039.80 | 1.42% | - |
| Oct 7, 2025 | 998.10 | 1,026.60 | 998.10 | 1,025.20 | 1,025.20 | 4.34% | 20 |
| Oct 6, 2025 | 988.40 | 994.30 | 982.60 | 982.60 | 982.60 | -0.29% | 50 |
| Oct 3, 2025 | 991.30 | 994.80 | 985.50 | 985.50 | 985.50 | -0.32% | 30 |
| Oct 2, 2025 | 997.10 | 997.10 | 972.70 | 988.70 | 988.70 | -0.83% | 55 |
| Oct 1, 2025 | 1,010.40 | 1,010.40 | 993.90 | 997.00 | 997.00 | -1.73% | 34 |
| Sep 30, 2025 | 1,027.20 | 1,028.00 | 1,014.60 | 1,014.60 | 1,014.60 | -1.78% | 9 |
| Sep 29, 2025 | 1,034.60 | 1,037.40 | 1,025.40 | 1,033.00 | 1,033.00 | 0.12% | 23 |
| Sep 26, 2025 | 1,034.40 | 1,034.80 | 1,029.60 | 1,031.80 | 1,031.80 | -0.65% | - |
| Sep 25, 2025 | 1,024.00 | 1,038.60 | 1,022.20 | 1,038.60 | 1,038.60 | 1.76% | - |
| Sep 24, 2025 | 1,031.80 | 1,037.60 | 1,020.60 | 1,020.60 | 1,020.60 | -0.85% | 9 |
| Sep 23, 2025 | 1,039.80 | 1,039.80 | 1,029.40 | 1,029.40 | 1,029.40 | -0.41% | - |
| Sep 22, 2025 | 1,039.20 | 1,039.60 | 1,033.60 | 1,033.60 | 1,033.60 | -0.50% | 8 |
| Sep 19, 2025 | 1,028.80 | 1,038.80 | 1,028.80 | 1,038.80 | 1,038.80 | -0.48% | 20 |
| Sep 18, 2025 | 1,042.20 | 1,043.80 | 1,036.00 | 1,043.80 | 1,043.80 | 1.46% | 18 |
| Sep 17, 2025 | 1,013.80 | 1,031.60 | 1,013.80 | 1,028.80 | 1,028.80 | 1.14% | 28 |
| Sep 16, 2025 | 1,021.60 | 1,021.60 | 1,014.40 | 1,017.20 | 1,017.20 | 0.18% | 10 |
| Sep 15, 2025 | 1,015.60 | 1,015.60 | 1,010.40 | 1,015.40 | 1,015.40 | -0.08% | 2 |
| Sep 12, 2025 | 1,027.20 | 1,027.40 | 1,016.20 | 1,016.20 | 1,016.20 | -1.91% | 21 |
| Sep 11, 2025 | 1,068.00 | 1,070.00 | 1,036.00 | 1,036.00 | 1,036.00 | -3.27% | 9 |
| Sep 10, 2025 | 1,079.00 | 1,079.00 | 1,067.60 | 1,071.00 | 1,071.00 | -0.04% | 9 |
| Sep 9, 2025 | 1,059.20 | 1,071.40 | 1,055.40 | 1,071.40 | 1,071.40 | 1.36% | - |
| Sep 8, 2025 | 1,065.20 | 1,065.20 | 1,057.00 | 1,057.00 | 1,057.00 | -0.21% | 19 |
| Sep 5, 2025 | 1,078.40 | 1,078.60 | 1,059.20 | 1,059.20 | 1,059.20 | -1.51% | 9 |