Netflix, Inc. (BIT:1NFLX)
Italy
· Delayed Price · Currency is EUR 86.45
-1.06 (-1.21%)
At close: Dec 5, 2025
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.82 | 89.66 | 84.31 | 86.45 | 86.45 | -1.21% | 21,807 |
| Dec 4, 2025 | 89.41 | 89.83 | 87.51 | 87.51 | 87.51 | -1.44% | 7,292 |
| Dec 3, 2025 | 94.24 | 94.44 | 87.60 | 88.79 | 88.79 | -4.53% | 5,103 |
| Dec 2, 2025 | 93.83 | 94.85 | 92.94 | 93.00 | 93.00 | -0.29% | 2,194 |
| Dec 1, 2025 | 92.25 | 93.41 | 91.31 | 93.27 | 93.27 | 0.64% | 1,280 |
| Nov 28, 2025 | 92.11 | 92.99 | 91.40 | 92.68 | 92.68 | 0.66% | 3,862 |
| Nov 27, 2025 | 91.71 | 92.30 | 91.71 | 92.07 | 92.07 | 0.68% | 704 |
| Nov 26, 2025 | 90.65 | 91.94 | 90.42 | 91.45 | 91.45 | 1.22% | 900 |
| Nov 25, 2025 | 92.50 | 92.60 | 90.00 | 90.35 | 90.35 | -0.17% | 1,951 |
| Nov 24, 2025 | 91.24 | 91.51 | 89.58 | 90.50 | 90.50 | -1.28% | 3,729 |
| Nov 21, 2025 | 91.58 | 92.68 | 90.78 | 91.67 | 91.67 | -2.39% | 6,835 |
| Nov 20, 2025 | 95.86 | 96.41 | 93.84 | 93.91 | 93.91 | -1.78% | 4,839 |
| Nov 19, 2025 | 98.50 | 99.06 | 95.21 | 95.61 | 95.61 | -1.60% | 6,050 |
| Nov 18, 2025 | 94.65 | 97.22 | 94.30 | 97.16 | 97.16 | 2.11% | 3,052 |
| Nov 17, 2025 | 96.83 | 97.32 | 94.86 | 95.15 | 95.15 | -0.94% | 3,086 |
| Nov 14, 2025 | 98.57 | 101.80 | 95.49 | 96.05 | 96.05 | -3.18% | 17,521 |
| Nov 13, 2025 | 100.46 | 100.46 | 98.57 | 99.20 | 99.20 | 0.74% | 8,110 |
| Nov 12, 2025 | 98.23 | 98.80 | 97.97 | 98.47 | 98.47 | 1.46% | 4,150 |
| Nov 11, 2025 | 96.91 | 97.87 | 96.30 | 97.05 | 97.05 | 0.41% | 3,970 |
| Nov 10, 2025 | 96.01 | 97.46 | 95.61 | 96.65 | 96.65 | 2.49% | 3,930 |
| Nov 7, 2025 | 95.17 | 95.60 | 94.15 | 94.30 | 94.30 | -1.01% | 4,070 |
| Nov 6, 2025 | 94.90 | 95.46 | 94.25 | 95.26 | 95.26 | 0.38% | 2,930 |
| Nov 5, 2025 | 95.03 | 95.31 | 93.53 | 94.90 | 94.90 | -0.20% | 4,540 |
| Nov 4, 2025 | 93.92 | 95.77 | 93.92 | 95.09 | 95.09 | 1.40% | 7,690 |
| Nov 3, 2025 | 97.69 | 98.85 | 93.78 | 93.78 | 93.78 | -3.95% | 10,060 |
| Oct 31, 2025 | 97.74 | 98.21 | 95.24 | 97.64 | 97.64 | 3.08% | 15,800 |
| Oct 30, 2025 | 94.48 | 95.21 | 94.34 | 94.72 | 94.72 | 0.23% | 3,040 |
| Oct 29, 2025 | 94.90 | 95.07 | 94.19 | 94.50 | 94.50 | -0.01% | 4,290 |
| Oct 28, 2025 | 94.25 | 95.93 | 94.09 | 94.51 | 94.51 | 0.12% | 3,400 |
| Oct 27, 2025 | 95.16 | 95.16 | 93.58 | 94.40 | 94.40 | 0.11% | 9,350 |
| Oct 24, 2025 | 95.63 | 96.42 | 94.30 | 94.30 | 94.30 | -0.74% | 7,260 |
| Oct 23, 2025 | 97.32 | 97.33 | 95.00 | 95.00 | 95.00 | -1.24% | 13,200 |
| Oct 22, 2025 | 100.50 | 100.50 | 96.00 | 96.19 | 96.19 | -9.88% | 38,870 |
| Oct 21, 2025 | 106.74 | 107.44 | 106.50 | 106.74 | 106.74 | 0.96% | 3,980 |
| Oct 20, 2025 | 103.42 | 105.82 | 103.06 | 105.72 | 105.72 | 3.63% | 4,000 |
| Oct 17, 2025 | 100.12 | 102.52 | 100.02 | 102.02 | 102.02 | -0.43% | 3,650 |
| Oct 16, 2025 | 103.96 | 104.40 | 102.70 | 102.46 | 102.46 | -2.05% | 4,980 |
| Oct 15, 2025 | 104.76 | 104.78 | 103.56 | 104.60 | 104.60 | -0.36% | 1,040 |
| Oct 14, 2025 | 104.68 | 105.30 | 103.84 | 104.98 | 104.98 | -0.74% | 1,690 |
| Oct 13, 2025 | 105.54 | 106.36 | 104.70 | 105.76 | 105.76 | -0.38% | 2,570 |
| Oct 10, 2025 | 106.88 | 107.60 | 106.16 | 106.16 | 106.16 | -0.47% | 8,930 |
| Oct 9, 2025 | 104.20 | 106.48 | 104.20 | 106.66 | 106.66 | 2.56% | 10,760 |
| Oct 8, 2025 | 102.80 | 104.00 | 102.54 | 104.00 | 104.00 | 1.48% | 6,540 |
| Oct 7, 2025 | 99.67 | 102.80 | 99.67 | 102.48 | 102.48 | 4.24% | 12,770 |
| Oct 6, 2025 | 99.22 | 99.63 | 98.18 | 98.31 | 98.31 | -0.10% | 5,730 |
| Oct 3, 2025 | 99.36 | 99.47 | 97.47 | 98.41 | 98.41 | -0.72% | 4,380 |
| Oct 2, 2025 | 99.80 | 99.94 | 97.00 | 99.12 | 99.12 | -0.68% | 14,360 |
| Oct 1, 2025 | 101.22 | 101.38 | 99.00 | 99.80 | 99.80 | -1.52% | 7,420 |
| Sep 30, 2025 | 103.02 | 103.20 | 100.40 | 101.34 | 101.34 | -1.88% | 8,810 |
| Sep 29, 2025 | 103.80 | 104.32 | 100.78 | 103.28 | 103.28 | - | 11,300 |
| Sep 26, 2025 | 103.26 | 103.78 | 102.80 | 103.28 | 103.28 | -0.48% | 1,630 |
| Sep 25, 2025 | 102.28 | 104.02 | 101.96 | 103.78 | 103.78 | 1.82% | 4,070 |
| Sep 24, 2025 | 103.00 | 103.98 | 102.04 | 101.92 | 101.92 | -0.89% | 4,400 |
| Sep 23, 2025 | 104.06 | 104.10 | 102.58 | 102.84 | 102.84 | -0.52% | 4,780 |
| Sep 22, 2025 | 104.28 | 104.40 | 103.20 | 103.38 | 103.38 | -0.48% | 3,250 |
| Sep 19, 2025 | 102.92 | 103.88 | 102.28 | 103.88 | 103.88 | -0.46% | 3,870 |
| Sep 18, 2025 | 104.00 | 104.54 | 103.30 | 104.36 | 104.36 | 1.44% | 2,890 |
| Sep 17, 2025 | 101.46 | 103.06 | 101.30 | 102.88 | 102.88 | 1.26% | 3,980 |
| Sep 16, 2025 | 101.78 | 102.18 | 101.40 | 101.60 | 101.60 | 0.12% | 3,570 |
| Sep 15, 2025 | 101.50 | 101.84 | 100.00 | 101.48 | 101.48 | -0.04% | 3,540 |
| Sep 12, 2025 | 102.62 | 103.54 | 101.50 | 101.52 | 101.52 | -1.91% | 3,160 |
| Sep 11, 2025 | 106.58 | 107.02 | 103.04 | 103.50 | 103.50 | -3.33% | 9,190 |
| Sep 10, 2025 | 107.80 | 108.04 | 106.52 | 107.06 | 107.06 | -0.17% | 4,430 |
| Sep 9, 2025 | 105.72 | 107.24 | 105.68 | 107.24 | 107.24 | 1.53% | 3,000 |
| Sep 8, 2025 | 106.24 | 106.64 | 105.02 | 105.62 | 105.62 | -0.32% | 4,240 |
| Sep 5, 2025 | 108.02 | 108.04 | 105.56 | 105.96 | 105.96 | -1.49% | 4,030 |
| Sep 4, 2025 | 105.14 | 107.64 | 105.14 | 107.56 | 107.56 | 3.17% | 5,040 |
| Sep 3, 2025 | 104.08 | 104.96 | 103.38 | 104.26 | 104.26 | 0.71% | 1,840 |
| Sep 2, 2025 | 103.36 | 103.88 | 101.68 | 103.52 | 103.52 | -0.17% | 5,850 |
| Sep 1, 2025 | 103.04 | 103.82 | 103.04 | 103.70 | 103.70 | 0.60% | 900 |
| Aug 29, 2025 | 105.36 | 105.36 | 102.90 | 103.08 | 103.08 | -1.88% | 2,920 |
| Aug 28, 2025 | 105.34 | 105.36 | 104.14 | 105.06 | 105.06 | -0.25% | 3,200 |
| Aug 27, 2025 | 105.48 | 105.78 | 104.78 | 105.32 | 105.32 | 0.30% | 4,350 |
| Aug 26, 2025 | 104.80 | 105.14 | 104.52 | 105.00 | 105.00 | -0.13% | 1,010 |
| Aug 25, 2025 | 102.62 | 105.38 | 102.62 | 105.14 | 105.14 | 2.02% | 8,570 |
| Aug 22, 2025 | 104.04 | 104.42 | 102.74 | 103.06 | 103.06 | -1.04% | 10,460 |
| Aug 21, 2025 | 104.36 | 105.06 | 103.84 | 104.14 | 104.14 | 0.81% | 3,530 |
| Aug 20, 2025 | 104.34 | 104.68 | 102.22 | 103.30 | 103.30 | -0.02% | 6,330 |
| Aug 19, 2025 | 106.66 | 106.68 | 102.52 | 103.32 | 103.32 | -3.08% | 9,610 |
| Aug 18, 2025 | 109.30 | 109.30 | 105.24 | 106.60 | 106.60 | 0.55% | 4,220 |
| Aug 14, 2025 | 103.08 | 106.52 | 103.00 | 106.02 | 106.02 | 1.92% | 16,780 |
| Aug 13, 2025 | 104.84 | 105.34 | 103.60 | 104.02 | 104.02 | -0.57% | 10,010 |
| Aug 12, 2025 | 104.84 | 105.64 | 103.42 | 104.62 | 104.62 | -0.19% | 24,730 |
| Aug 11, 2025 | 104.14 | 105.00 | 103.54 | 104.82 | 104.82 | 2.26% | 9,280 |
| Aug 8, 2025 | 101.56 | 103.42 | 101.20 | 102.50 | 102.50 | 0.95% | 3,040 |
| Aug 7, 2025 | 100.88 | 102.28 | 100.78 | 101.54 | 101.54 | 1.34% | 3,540 |
| Aug 6, 2025 | 99.54 | 100.36 | 98.35 | 100.20 | 100.20 | - | 4,660 |
| Aug 5, 2025 | 101.40 | 101.90 | 100.50 | 100.20 | 100.20 | -0.63% | 850 |
| Aug 4, 2025 | 100.72 | 100.88 | 100.16 | 100.84 | 100.84 | -0.28% | 1,180 |
| Aug 1, 2025 | 101.50 | 101.90 | 100.00 | 101.12 | 101.12 | -1.46% | 2,410 |
| Jul 31, 2025 | 102.92 | 104.12 | 102.48 | 102.62 | 102.62 | 0.12% | 2,930 |
| Jul 30, 2025 | 101.28 | 102.52 | 101.06 | 102.50 | 102.50 | 0.87% | 7,260 |
| Jul 29, 2025 | 102.00 | 102.22 | 101.28 | 101.62 | 101.62 | - | 2,150 |
| Jul 28, 2025 | 101.28 | 102.78 | 100.98 | 101.62 | 101.62 | 0.69% | 2,450 |
| Jul 25, 2025 | 100.52 | 101.06 | 100.36 | 100.92 | 100.92 | 1.83% | 3,090 |
| Jul 24, 2025 | 100.32 | 100.60 | 98.93 | 99.11 | 99.11 | -1.21% | 5,670 |
| Jul 23, 2025 | 101.60 | 101.88 | 100.12 | 100.32 | 100.32 | -2.55% | 5,160 |
| Jul 22, 2025 | 105.06 | 105.58 | 103.22 | 102.94 | 102.94 | -1.42% | 2,450 |
| Jul 21, 2025 | 104.26 | 104.52 | 103.34 | 104.42 | 104.42 | -0.08% | 13,180 |
| Jul 18, 2025 | 107.96 | 108.36 | 103.14 | 104.50 | 104.50 | -3.90% | 26,960 |