NetEase, Inc. (VIE:NTES)
Austria · Delayed Price · Currency is EUR 117.00
-1.00 (-0.85%)
At close: Dec 23, 2025
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 18, 2025 | 115.50 | 116.50 | 115.50 | 116.50 | 116.50 | 1.75% | - |
| Dec 17, 2025 | 116.00 | 116.00 | 114.50 | 114.50 | 114.50 | -0.43% | - |
| Dec 16, 2025 | 116.00 | 116.00 | 114.50 | 115.00 | 115.00 | -2.95% | - |
| Dec 15, 2025 | 119.00 | 120.50 | 118.50 | 118.50 | 118.50 | - | - |
| Dec 12, 2025 | 119.50 | 119.50 | 118.50 | 118.50 | 118.50 | 2.16% | - |
| Dec 11, 2025 | 115.50 | 116.00 | 115.50 | 116.00 | 116.00 | -0.85% | - |
| Dec 10, 2025 | 117.00 | 117.50 | 117.00 | 117.00 | 117.00 | -0.43% | - |
| Dec 9, 2025 | 118.00 | 118.00 | 117.50 | 117.50 | 117.50 | -0.42% | - |
| Dec 8, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -2.07% | - |
| Dec 5, 2025 | 121.00 | 121.00 | 120.00 | 120.50 | 120.50 | - | - |
| Dec 3, 2025 | 121.00 | 121.50 | 119.50 | 120.50 | 120.01 | -1.63% | - |
| Dec 2, 2025 | 124.00 | 124.50 | 122.50 | 122.50 | 122.01 | -2.00% | - |
| Dec 1, 2025 | 122.50 | 125.00 | 122.50 | 125.00 | 124.50 | 4.60% | - |
| Nov 28, 2025 | 119.50 | 121.00 | 119.50 | 119.50 | 119.02 | 0.42% | - |
| Nov 27, 2025 | 119.50 | 119.50 | 119.00 | 119.00 | 118.52 | - | - |
| Nov 26, 2025 | 120.50 | 120.50 | 119.00 | 119.00 | 118.52 | -2.06% | - |
| Nov 25, 2025 | 121.00 | 121.50 | 120.50 | 121.50 | 121.01 | 0.41% | - |
| Nov 24, 2025 | 120.50 | 121.50 | 120.50 | 121.00 | 120.51 | 3.86% | - |
| Nov 21, 2025 | 114.00 | 116.50 | 113.50 | 116.50 | 116.03 | -0.85% | - |
| Nov 20, 2025 | 118.50 | 118.50 | 112.00 | 117.50 | 117.03 | 0.86% | 312 |
| Nov 19, 2025 | 120.50 | 121.50 | 116.50 | 116.50 | 116.03 | -2.51% | - |
| Nov 18, 2025 | 119.00 | 119.50 | 119.00 | 119.50 | 119.02 | - | - |
| Nov 17, 2025 | 121.50 | 122.00 | 119.50 | 119.50 | 119.02 | -2.45% | - |
| Nov 14, 2025 | 121.50 | 122.50 | 120.50 | 122.50 | 122.01 | -0.41% | - |
| Nov 13, 2025 | 124.00 | 124.50 | 122.00 | 123.00 | 122.50 | 0.41% | - |
| Nov 12, 2025 | 123.50 | 125.00 | 122.50 | 122.50 | 122.01 | -0.41% | - |
| Nov 11, 2025 | 122.00 | 123.00 | 121.50 | 123.00 | 122.50 | 1.65% | - |
| Nov 10, 2025 | 121.00 | 122.50 | 121.00 | 121.00 | 120.51 | 0.83% | 10 |
| Nov 7, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 119.52 | -1.23% | - |
| Nov 6, 2025 | 123.00 | 124.50 | 121.50 | 121.50 | 121.01 | -0.41% | - |
| Nov 5, 2025 | 121.50 | 122.00 | 121.50 | 122.00 | 121.51 | 0.41% | - |
| Nov 4, 2025 | 121.00 | 121.50 | 121.00 | 121.50 | 121.01 | -0.82% | - |
| Nov 3, 2025 | 123.00 | 123.00 | 122.50 | 122.50 | 122.01 | 0.82% | - |
| Oct 31, 2025 | 121.00 | 121.50 | 120.50 | 121.50 | 121.01 | 0.41% | - |
| Oct 30, 2025 | 122.00 | 123.00 | 121.00 | 121.00 | 120.51 | -2.81% | - |
| Oct 29, 2025 | 125.50 | 125.50 | 124.50 | 124.50 | 124.00 | 0.81% | - |
| Oct 28, 2025 | 124.00 | 125.00 | 123.50 | 123.50 | 123.00 | -2.37% | - |
| Oct 27, 2025 | 127.50 | 128.00 | 126.50 | 126.50 | 125.99 | -0.39% | - |
| Oct 24, 2025 | 128.00 | 128.00 | 127.00 | 127.00 | 126.49 | 0.40% | - |
| Oct 23, 2025 | 127.00 | 127.00 | 126.00 | 126.50 | 125.99 | 1.61% | - |
| Oct 22, 2025 | 127.50 | 128.00 | 124.50 | 124.50 | 124.00 | -4.96% | - |
| Oct 21, 2025 | 133.50 | 133.50 | 131.00 | 131.00 | 130.47 | 0.38% | - |
| Oct 20, 2025 | 129.50 | 130.50 | 129.50 | 130.50 | 129.97 | 3.16% | - |
| Oct 17, 2025 | 124.00 | 126.50 | 123.50 | 126.50 | 125.99 | -1.94% | - |
| Oct 16, 2025 | 128.00 | 129.00 | 128.00 | 129.00 | 128.48 | 0.78% | - |
| Oct 15, 2025 | 128.00 | 128.00 | 127.50 | 128.00 | 127.48 | 0.39% | - |
| Oct 14, 2025 | 127.00 | 127.50 | 127.00 | 127.50 | 126.99 | -1.16% | - |