Netflix, Inc. (VIE:NFLX)
Austria · Delayed Price · Currency is EUR 1,032.80
-32.60 (-3.06%)
At close: Aug 19, 2025, 5:30 PM CET
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 1,040.80 | 1,040.80 | 1,038.20 | 1,038.20 | - | 0.52% | - |
| Aug 19, 2025 | 1,068.00 | 1,068.00 | 1,032.80 | 1,032.80 | - | -3.06% | 1 |
| Aug 18, 2025 | 1,062.20 | 1,065.40 | 1,056.20 | 1,065.40 | - | 0.59% | 2 |
| Aug 15, 2025 | 1,056.00 | 1,059.20 | 1,052.00 | 1,059.20 | - | 0.11% | 27 |
| Aug 14, 2025 | 1,033.00 | 1,058.00 | 1,033.00 | 1,058.00 | - | 1.75% | - |
| Aug 13, 2025 | 1,047.40 | 1,057.00 | 1,039.80 | 1,039.80 | - | -0.52% | 16 |
| Aug 12, 2025 | 1,049.00 | 1,053.60 | 1,045.20 | 1,045.20 | - | -0.34% | - |
| Aug 11, 2025 | 1,043.00 | 1,048.80 | 1,036.20 | 1,048.80 | - | 2.44% | 27 |
| Aug 8, 2025 | 1,016.00 | 1,023.80 | 1,016.00 | 1,023.80 | - | 0.79% | 2 |
| Aug 7, 2025 | 1,009.00 | 1,018.40 | 1,009.00 | 1,015.80 | - | 1.32% | 12 |
| Aug 6, 2025 | 993.70 | 1,002.60 | 983.80 | 1,002.60 | - | -0.02% | 26 |
| Aug 5, 2025 | 1,016.40 | 1,017.40 | 1,002.80 | 1,002.80 | - | -0.48% | - |
| Aug 4, 2025 | 1,007.40 | 1,012.40 | 1,003.80 | 1,007.60 | - | -0.20% | - |
| Aug 1, 2025 | 1,021.80 | 1,021.80 | 1,002.80 | 1,009.60 | - | -1.58% | 16 |
| Jul 31, 2025 | 1,031.40 | 1,040.80 | 1,025.80 | 1,025.80 | - | 0.12% | 18 |
| Jul 30, 2025 | 1,010.60 | 1,024.60 | 1,009.00 | 1,024.60 | - | 0.95% | 15 |
| Jul 29, 2025 | 1,020.40 | 1,020.40 | 1,015.00 | 1,015.00 | - | -0.06% | 18 |
| Jul 28, 2025 | 1,011.20 | 1,018.20 | 1,011.20 | 1,015.60 | - | 0.61% | 9 |
| Jul 25, 2025 | 1,007.00 | 1,009.60 | 1,004.40 | 1,009.40 | - | 2.07% | - |
| Jul 24, 2025 | 1,001.20 | 1,001.60 | 988.90 | 988.90 | - | -1.31% | - |
| Jul 23, 2025 | 1,017.40 | 1,018.80 | 1,002.00 | 1,002.00 | - | -2.53% | 10 |
| Jul 22, 2025 | 1,052.00 | 1,053.00 | 1,028.00 | 1,028.00 | - | -1.61% | 18 |
| Jul 21, 2025 | 1,041.20 | 1,044.80 | 1,030.80 | 1,044.80 | - | 0.17% | 15 |
| Jul 18, 2025 | 1,077.20 | 1,082.40 | 1,043.00 | 1,043.00 | - | -4.07% | 30 |
| Jul 17, 2025 | 1,086.00 | 1,087.20 | 1,082.00 | 1,087.20 | - | 0.63% | 25 |
| Jul 16, 2025 | 1,081.80 | 1,096.00 | 1,080.40 | 1,080.40 | - | -0.35% | 18 |
| Jul 15, 2025 | 1,081.80 | 1,085.20 | 1,069.00 | 1,084.20 | - | 0.28% | 22 |
| Jul 14, 2025 | 1,064.20 | 1,081.20 | 1,063.60 | 1,081.20 | - | 1.88% | 35 |
| Jul 11, 2025 | 1,073.20 | 1,074.00 | 1,061.20 | 1,061.20 | - | -1.28% | - |
| Jul 10, 2025 | 1,096.00 | 1,101.00 | 1,075.00 | 1,075.00 | - | -1.97% | 2 |
| Jul 9, 2025 | 1,084.80 | 1,096.60 | 1,083.60 | 1,096.60 | - | 0.86% | - |
| Jul 8, 2025 | 1,100.20 | 1,104.20 | 1,087.20 | 1,087.20 | - | -0.73% | 9 |
| Jul 7, 2025 | 1,095.20 | 1,101.60 | 1,095.20 | 1,095.20 | - | -0.49% | 1 |
| Jul 4, 2025 | 1,105.00 | 1,105.00 | 1,100.60 | 1,100.60 | - | -0.24% | 5 |
| Jul 3, 2025 | 1,092.60 | 1,103.20 | 1,091.60 | 1,103.20 | - | 1.77% | 11 |
| Jul 2, 2025 | 1,104.20 | 1,108.00 | 1,084.00 | 1,084.00 | - | -1.62% | 9 |
| Jul 1, 2025 | 1,134.80 | 1,135.20 | 1,101.80 | 1,101.80 | - | -2.20% | 10 |
| Jun 30, 2025 | 1,132.60 | 1,140.00 | 1,126.60 | 1,126.60 | - | -0.58% | 25 |
| Jun 27, 2025 | 1,118.20 | 1,133.20 | 1,111.00 | 1,133.20 | - | 2.15% | - |
| Jun 26, 2025 | 1,096.60 | 1,109.40 | 1,092.40 | 1,109.40 | - | 0.47% | - |
| Jun 25, 2025 | 1,102.40 | 1,116.60 | 1,102.40 | 1,104.20 | - | 0.36% | 120 |
| Jun 24, 2025 | 1,088.40 | 1,100.20 | 1,085.40 | 1,100.20 | - | 2.12% | 29 |
| Jun 23, 2025 | 1,066.80 | 1,077.40 | 1,066.80 | 1,077.40 | - | 1.07% | 29 |
| Jun 20, 2025 | 1,059.80 | 1,082.40 | 1,057.00 | 1,066.00 | - | 1.35% | 82 |
| Jun 19, 2025 | 1,062.60 | 1,064.40 | 1,051.80 | 1,051.80 | - | -1.72% | 36 |
| Jun 18, 2025 | 1,063.20 | 1,077.60 | 1,063.20 | 1,070.20 | - | 0.60% | 96 |
| Jun 17, 2025 | 1,055.80 | 1,063.80 | 1,052.80 | 1,063.80 | - | 1.01% | 72 |
| Jun 16, 2025 | 1,056.00 | 1,056.00 | 1,047.80 | 1,053.20 | - | 0.11% | 102 |
| Jun 13, 2025 | 1,046.20 | 1,053.60 | 1,044.40 | 1,052.00 | - | -0.15% | 98 |
| Jun 12, 2025 | 1,059.60 | 1,059.60 | 1,051.00 | 1,053.60 | - | -0.92% | 26 |