Netflix, Inc. (VIE:NFLX)
Austria · Delayed Price · Currency is EUR 63.50
+2.09 (3.40%)
At close: Oct 8, 2026
VIE:NFLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 62.35 | 63.50 | 62.35 | 63.50 | 63.50 | 3.40% | 349 |
| Oct 7, 2026 | 61.46 | 62.07 | 61.25 | 61.41 | 61.41 | 1.17% | 365 |
| Oct 6, 2026 | 60.46 | 60.70 | 59.96 | 60.70 | 60.70 | 1.34% | 276 |
| Oct 5, 2026 | 60.07 | 60.16 | 59.84 | 59.90 | 59.90 | 0.28% | 6 |
| Oct 2, 2026 | 60.50 | 60.55 | 59.73 | 59.73 | 59.73 | -1.61% | 241 |
| Oct 1, 2026 | 61.61 | 61.84 | 60.67 | 60.71 | 60.71 | -1.60% | 647 |
| Sep 30, 2026 | 62.18 | 62.18 | 61.41 | 61.70 | 61.70 | -0.84% | 112 |
| Sep 29, 2026 | 60.90 | 62.22 | 60.85 | 62.22 | 62.22 | 1.78% | 610 |
| Sep 28, 2026 | 62.71 | 63.25 | 61.13 | 61.13 | 61.13 | -2.33% | 519 |
| Sep 25, 2026 | 62.82 | 62.92 | 62.45 | 62.59 | 62.59 | -0.29% | 165 |
| Sep 24, 2026 | 62.69 | 63.00 | 62.40 | 62.77 | 62.77 | -0.17% | 2 |
| Sep 23, 2026 | 63.33 | 63.39 | 62.88 | 62.88 | 62.88 | -0.22% | 180 |
| Sep 22, 2026 | 64.36 | 64.62 | 62.60 | 63.02 | 63.02 | -1.47% | 364 |
| Sep 21, 2026 | 62.76 | 63.96 | 62.35 | 63.96 | 63.96 | 2.17% | 309 |
| Sep 18, 2026 | 65.90 | 65.90 | 61.48 | 62.60 | 62.60 | -5.12% | 2,018 |
| Sep 17, 2026 | 67.02 | 67.02 | 65.63 | 65.98 | 65.98 | -1.43% | 487 |
| Sep 16, 2026 | 67.52 | 67.64 | 66.94 | 66.94 | 66.94 | -0.76% | 52 |
| Sep 15, 2026 | 69.19 | 69.19 | 67.34 | 67.45 | 67.45 | -3.05% | 711 |
| Sep 14, 2026 | 67.08 | 69.57 | 67.08 | 69.57 | 69.57 | 5.19% | 768 |
| Sep 11, 2026 | 65.81 | 66.14 | 65.81 | 66.14 | 66.14 | 1.21% | 184 |
| Sep 10, 2026 | 65.65 | 65.74 | 65.11 | 65.35 | 65.35 | -0.70% | - |
| Sep 9, 2026 | 65.97 | 66.04 | 65.51 | 65.81 | 65.81 | -0.12% | 252 |
| Sep 8, 2026 | 66.97 | 67.14 | 65.89 | 65.89 | 65.89 | -1.99% | 861 |
| Sep 7, 2026 | 68.15 | 68.15 | 67.23 | 67.23 | 67.23 | -1.52% | 1,178 |
| Sep 4, 2026 | 70.82 | 70.86 | 68.27 | 68.27 | 68.27 | -3.79% | 603 |
| Sep 3, 2026 | 71.04 | 71.50 | 70.96 | 70.96 | 70.96 | -0.34% | 735 |
| Sep 2, 2026 | 69.65 | 71.20 | 69.31 | 71.20 | 71.20 | 2.01% | 731 |
| Sep 1, 2026 | 69.77 | 69.85 | 68.80 | 69.80 | 69.80 | -0.44% | 254 |
| Aug 31, 2026 | 70.30 | 70.30 | 69.86 | 70.11 | 70.11 | -1.02% | - |
| Aug 28, 2026 | 68.98 | 70.83 | 68.78 | 70.83 | 70.83 | 3.66% | 152 |
| Aug 27, 2026 | 69.23 | 69.54 | 68.33 | 68.33 | 68.33 | -2.61% | 228 |
| Aug 26, 2026 | 70.45 | 70.49 | 69.86 | 70.16 | 70.16 | 0.21% | 552 |
| Aug 25, 2026 | 68.53 | 70.01 | 68.27 | 70.01 | 70.01 | 1.89% | 721 |
| Aug 24, 2026 | 68.36 | 68.71 | 68.07 | 68.71 | 68.71 | 0.09% | - |
| Aug 21, 2026 | 68.41 | 68.85 | 68.14 | 68.65 | 68.65 | 0.06% | 503 |
| Aug 20, 2026 | 68.61 | 68.90 | 68.36 | 68.61 | 68.61 | -0.77% | 614 |
| Aug 19, 2026 | 67.33 | 69.14 | 67.00 | 69.14 | 69.14 | 1.80% | 857 |
| Aug 18, 2026 | 65.77 | 67.92 | 63.10 | 67.92 | 67.92 | 2.92% | 771 |
| Aug 17, 2026 | 67.53 | 67.59 | 65.99 | 65.99 | 65.99 | -2.15% | 381 |
| Aug 14, 2026 | 68.45 | 68.58 | 67.31 | 67.44 | 67.44 | 1.46% | 541 |
| Aug 13, 2026 | 65.18 | 66.66 | 65.18 | 66.47 | 66.47 | 4.10% | 784 |
| Aug 12, 2026 | 65.02 | 65.02 | 63.85 | 63.85 | 63.85 | -2.30% | 209 |
| Aug 11, 2026 | 66.24 | 66.51 | 65.35 | 65.35 | 65.35 | 0.65% | 760 |
| Aug 10, 2026 | 64.41 | 64.93 | 63.89 | 64.93 | 64.93 | 1.22% | 489 |
| Aug 7, 2026 | 63.94 | 64.15 | 63.27 | 64.15 | 64.15 | 0.44% | 548 |
| Aug 6, 2026 | 64.48 | 65.06 | 63.60 | 63.87 | 63.87 | -0.36% | 507 |
| Aug 5, 2026 | 64.08 | 65.19 | 63.89 | 64.10 | 64.10 | 1.02% | 1,084 |
| Aug 4, 2026 | 63.73 | 63.73 | 62.68 | 63.45 | 63.45 | -0.09% | 499 |
| Aug 3, 2026 | 62.36 | 63.51 | 62.36 | 63.51 | 63.51 | 2.12% | 405 |
| Jul 31, 2026 | 63.34 | 63.34 | 62.07 | 62.19 | 62.19 | 0.11% | 803 |