Netflix, Inc. (VIE:NFLX)
Austria · Delayed Price · Currency is EUR 70.83
+2.50 (3.66%)
At close: Aug 28, 2026
VIE:NFLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 68.98 | 69.22 | 68.98 | 69.22 | - | 1.30% | 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 |
| Jul 30, 2026 | 63.91 | 63.91 | 61.98 | 62.12 | 62.12 | -2.13% | 612 |
| Jul 29, 2026 | 64.12 | 64.12 | 63.23 | 63.47 | 63.47 | -1.08% | 1,449 |
| Jul 28, 2026 | 62.33 | 64.77 | 62.33 | 64.16 | 64.16 | 2.49% | 840 |
| Jul 27, 2026 | 61.55 | 62.63 | 61.55 | 62.60 | 62.60 | 1.79% | 441 |
| Jul 24, 2026 | 60.49 | 61.50 | 60.31 | 61.50 | 61.50 | 1.67% | 477 |
| Jul 23, 2026 | 60.06 | 60.74 | 59.86 | 60.49 | 60.49 | -1.59% | 699 |
| Jul 22, 2026 | 60.38 | 61.73 | 60.30 | 61.47 | 61.47 | 3.99% | 1,700 |
| Jul 21, 2026 | 59.15 | 59.57 | 58.95 | 59.11 | 59.11 | -0.59% | 1,918 |
| Jul 20, 2026 | 60.25 | 60.25 | 58.55 | 59.46 | 59.46 | -0.82% | 3,513 |
| Jul 17, 2026 | 59.15 | 59.95 | 57.56 | 59.95 | 59.95 | -6.97% | 1,763 |
| Jul 16, 2026 | 64.47 | 64.92 | 64.19 | 64.44 | 64.44 | -0.80% | 501 |
| Jul 15, 2026 | 64.34 | 65.43 | 64.34 | 64.96 | 64.96 | 1.04% | 469 |
| Jul 14, 2026 | 64.79 | 64.80 | 63.33 | 64.29 | 64.29 | -1.79% | 1,173 |
| Jul 13, 2026 | 64.70 | 66.02 | 64.62 | 65.46 | 65.46 | 2.31% | 1,134 |
| Jul 10, 2026 | 65.68 | 66.78 | 63.78 | 63.98 | 63.98 | -2.13% | 1,999 |
| Jul 9, 2026 | 66.22 | 66.22 | 65.06 | 65.37 | 65.37 | -1.57% | 605 |
| Jul 8, 2026 | 67.06 | 67.39 | 65.83 | 66.41 | 66.41 | -1.28% | 1,302 |
| Jul 7, 2026 | 66.76 | 68.08 | 66.76 | 67.27 | 67.27 | 0.54% | 3,241 |
| Jul 6, 2026 | 68.13 | 68.13 | 66.50 | 66.91 | 66.91 | -1.02% | 3,989 |
| Jul 3, 2026 | 67.55 | 67.71 | 67.26 | 67.60 | 67.60 | 0.87% | 767 |
| Jul 2, 2026 | 65.83 | 67.38 | 64.88 | 67.02 | 67.02 | 4.47% | 9,339 |
| Jul 1, 2026 | 63.11 | 64.50 | 63.00 | 64.15 | 64.15 | 0.83% | 3,135 |
| Jun 30, 2026 | 64.83 | 64.99 | 63.24 | 63.62 | 63.62 | -3.84% | 531 |
| Jun 29, 2026 | 65.18 | 66.41 | 64.93 | 66.16 | 66.16 | 0.99% | 2,382 |
| Jun 26, 2026 | 62.69 | 65.51 | 62.55 | 65.51 | 65.51 | 3.05% | 1,477 |
| Jun 25, 2026 | 63.08 | 63.71 | 62.80 | 63.57 | 63.57 | -0.24% | 591 |
| Jun 24, 2026 | 64.04 | 64.62 | 63.65 | 63.72 | 63.72 | -0.44% | 4,040 |
| Jun 23, 2026 | 63.95 | 64.89 | 63.91 | 64.00 | 64.00 | -0.59% | 4,617 |
| Jun 22, 2026 | 67.40 | 67.78 | 64.38 | 64.38 | 64.38 | -5.09% | 660 |