NetEase, Inc. (VIE:NTES)
Austria · Delayed Price · Currency is EUR 99.20
-1.30 (-1.29%)
At close: Mar 5, 2026
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 98.80 | 99.60 | 98.80 | 99.20 | 99.20 | -1.29% | - |
| Mar 4, 2026 | 100.50 | 101.00 | 100.50 | 100.50 | 100.50 | 1.52% | - |
| Mar 3, 2026 | 98.80 | 99.00 | 96.80 | 99.00 | 99.00 | 1.85% | - |
| Mar 2, 2026 | 96.80 | 97.60 | 96.60 | 97.20 | 97.20 | 0.21% | - |
| Feb 27, 2026 | 97.20 | 97.20 | 96.80 | 97.00 | 97.00 | -0.21% | - |
| Feb 26, 2026 | 95.00 | 97.20 | 94.60 | 97.20 | 97.20 | -0.21% | - |
| Feb 25, 2026 | 96.40 | 97.40 | 96.40 | 97.40 | 97.40 | -1.62% | - |
| Feb 24, 2026 | 97.80 | 99.00 | 97.60 | 99.00 | 99.00 | 0.41% | - |
| Feb 23, 2026 | 99.20 | 99.20 | 98.60 | 98.60 | 98.60 | -1.40% | - |
| Feb 20, 2026 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | -1.48% | - |
| Feb 19, 2026 | 102.00 | 102.00 | 101.50 | 101.50 | 101.50 | - | - |
| Feb 18, 2026 | 101.50 | 102.00 | 101.50 | 101.50 | 101.50 | - | - |
| Feb 17, 2026 | 102.50 | 102.50 | 101.50 | 101.50 | 101.50 | -0.49% | - |
| Feb 16, 2026 | 101.50 | 102.00 | 101.50 | 102.00 | 102.00 | 0.49% | - |
| Feb 13, 2026 | 100.00 | 101.50 | 100.00 | 101.50 | 101.50 | 2.94% | - |
| Feb 12, 2026 | 101.50 | 102.00 | 98.60 | 98.60 | 98.60 | -1.89% | - |
| Feb 11, 2026 | 104.50 | 104.50 | 99.80 | 100.50 | 100.50 | -3.83% | 234 |
| Feb 10, 2026 | 104.00 | 104.50 | 103.50 | 104.50 | 104.50 | 0.97% | - |
| Feb 9, 2026 | 103.50 | 103.50 | 103.00 | 103.50 | 103.50 | -0.48% | - |
| Feb 6, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 0.48% | 51 |
| Feb 5, 2026 | 104.50 | 104.50 | 103.50 | 103.50 | 103.50 | 0.98% | - |
| Feb 4, 2026 | 104.50 | 104.50 | 102.50 | 102.50 | 102.50 | -5.09% | - |
| Feb 3, 2026 | 108.50 | 108.50 | 107.50 | 108.00 | 108.00 | -2.26% | - |
| Feb 2, 2026 | 107.00 | 110.50 | 106.50 | 110.50 | 110.50 | 2.31% | - |
| Jan 30, 2026 | 110.00 | 111.00 | 108.00 | 108.00 | 108.00 | -1.37% | - |
| Jan 29, 2026 | 111.00 | 111.00 | 109.50 | 109.50 | 109.50 | -2.67% | - |
| Jan 28, 2026 | 112.50 | 113.50 | 112.50 | 112.50 | 112.50 | 1.81% | - |
| Jan 27, 2026 | 112.00 | 112.00 | 110.50 | 110.50 | 110.50 | -1.34% | - |
| Jan 26, 2026 | 112.50 | 112.50 | 112.00 | 112.00 | 112.00 | - | - |
| Jan 23, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | -1.75% | - |
| Jan 22, 2026 | 114.50 | 114.50 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Jan 21, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | -3.42% | - |
| Jan 20, 2026 | 118.50 | 118.50 | 117.00 | 117.00 | 117.00 | -1.27% | - |
| Jan 19, 2026 | 119.00 | 119.00 | 118.50 | 118.50 | 118.50 | - | - |
| Jan 16, 2026 | 118.50 | 119.50 | 118.50 | 118.50 | 118.50 | 0.42% | - |
| Jan 15, 2026 | 118.00 | 118.50 | 118.00 | 118.00 | 118.00 | -2.07% | - |
| Jan 14, 2026 | 121.50 | 121.50 | 120.50 | 120.50 | 120.50 | -2.43% | - |
| Jan 13, 2026 | 123.50 | 123.50 | 122.50 | 123.50 | 123.50 | -0.80% | - |
| Jan 12, 2026 | 122.00 | 124.50 | 121.50 | 124.50 | 124.50 | 4.62% | - |
| Jan 9, 2026 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | -2.06% | - |
| Jan 8, 2026 | 121.00 | 121.50 | 120.50 | 121.50 | 121.50 | - | - |
| Jan 7, 2026 | 123.00 | 123.00 | 121.50 | 121.50 | 121.50 | -3.57% | - |
| Jan 6, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 2.86% | - |
| Jan 5, 2026 | 122.50 | 123.00 | 122.50 | 122.50 | 122.50 | -2.78% | - |
| Jan 2, 2026 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 4.56% | - |
| Dec 30, 2025 | 121.00 | 121.00 | 120.50 | 120.50 | 120.50 | 1.69% | - |
| Dec 29, 2025 | 118.50 | 118.50 | 117.50 | 118.50 | 118.50 | 1.28% | - |
| Dec 23, 2025 | 116.50 | 117.00 | 115.00 | 117.00 | 117.00 | -0.85% | - |
| Dec 22, 2025 | 117.50 | 118.00 | 117.00 | 118.00 | 118.00 | -0.42% | - |
| Dec 19, 2025 | 118.00 | 118.50 | 117.50 | 118.50 | 118.50 | 1.72% | - |