Netflix, Inc. (BIT:1NFLX)
Italy
· Delayed Price · Currency is EUR 77.77
-1.24 (-1.57%)
Last updated: Apr 28, 2026, 4:23 PM CET
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.11 | 78.65 | 77.20 | 77.30 | 77.30 | -2.16% | 3,209 |
| Apr 27, 2026 | 78.73 | 79.08 | 77.80 | 79.01 | 79.01 | 0.20% | 13,450 |
| Apr 24, 2026 | 79.69 | 79.69 | 78.47 | 78.85 | 78.85 | -1.05% | 10,688 |
| Apr 23, 2026 | 79.30 | 81.14 | 79.30 | 79.69 | 79.69 | 0.48% | 18,120 |
| Apr 22, 2026 | 79.45 | 79.95 | 79.07 | 79.31 | 79.31 | -0.01% | 8,930 |
| Apr 21, 2026 | 80.91 | 81.19 | 79.32 | 79.32 | 79.32 | -0.54% | 6,906 |
| Apr 20, 2026 | 82.48 | 83.30 | 79.50 | 79.75 | 79.75 | -3.29% | 19,895 |
| Apr 17, 2026 | 82.73 | 83.59 | 80.40 | 82.46 | 82.46 | -10.37% | 66,278 |
| Apr 16, 2026 | 91.49 | 92.11 | 90.89 | 92.00 | 92.00 | 2.50% | 10,861 |
| Apr 15, 2026 | 90.44 | 90.58 | 89.34 | 89.76 | 89.76 | 0.32% | 2,667 |
| Apr 14, 2026 | 87.43 | 89.47 | 87.10 | 89.47 | 89.47 | 1.88% | 1,700 |
| Apr 13, 2026 | 87.75 | 88.55 | 87.67 | 87.82 | 87.82 | 1.09% | 18,785 |
| Apr 10, 2026 | 87.30 | 87.57 | 86.63 | 86.87 | 86.87 | 0.82% | 3,267 |
| Apr 9, 2026 | 85.30 | 85.89 | 84.94 | 86.16 | 86.16 | 1.41% | 1,562 |
| Apr 8, 2026 | 86.03 | 86.27 | 83.82 | 84.96 | 84.96 | -0.54% | 3,963 |
| Apr 7, 2026 | 84.88 | 86.30 | 84.88 | 85.42 | 85.42 | 1.24% | 2,737 |
| Apr 2, 2026 | 82.05 | 84.67 | 82.05 | 84.37 | 84.37 | 3.00% | 954 |
| Apr 1, 2026 | 83.33 | 83.54 | 81.54 | 81.91 | 81.91 | -0.55% | 1,297 |
| Mar 31, 2026 | 81.11 | 82.35 | 80.99 | 82.36 | 82.36 | 0.18% | 531 |
| Mar 30, 2026 | 80.80 | 82.25 | 80.66 | 82.21 | 82.21 | 1.53% | 840 |
| Mar 27, 2026 | 80.95 | 82.70 | 80.64 | 80.97 | 80.97 | 1.09% | 2,030 |
| Mar 26, 2026 | 79.55 | 81.06 | 79.33 | 80.10 | 80.10 | 0.60% | 802 |
| Mar 25, 2026 | 78.68 | 79.79 | 78.61 | 79.62 | 79.62 | -0.44% | 611 |
| Mar 24, 2026 | 80.61 | 80.69 | 79.72 | 79.97 | 79.97 | -0.49% | 934 |
| Mar 23, 2026 | 78.78 | 80.84 | 77.86 | 80.36 | 80.36 | 1.86% | 2,429 |
| Mar 20, 2026 | 79.53 | 79.65 | 78.67 | 78.89 | 78.89 | -1.08% | 2,698 |
| Mar 19, 2026 | 82.40 | 83.10 | 79.75 | 79.75 | 79.75 | -3.23% | 2,315 |
| Mar 18, 2026 | 82.67 | 82.68 | 81.54 | 82.41 | 82.41 | -0.29% | 480 |
| Mar 17, 2026 | 82.56 | 83.14 | 82.34 | 82.65 | 82.65 | 0.06% | 996 |
| Mar 16, 2026 | 82.93 | 83.32 | 82.41 | 82.60 | 82.60 | -0.43% | 1,384 |
| Mar 13, 2026 | 82.19 | 83.24 | 81.86 | 82.96 | 82.96 | 1.32% | 1,153 |
| Mar 12, 2026 | 81.29 | 82.45 | 81.28 | 81.88 | 81.88 | -0.78% | 1,899 |
| Mar 11, 2026 | 83.19 | 83.92 | 82.13 | 82.52 | 82.52 | -1.20% | 4,232 |
| Mar 10, 2026 | 84.54 | 84.79 | 83.00 | 83.52 | 83.52 | -0.98% | 1,780 |
| Mar 9, 2026 | 83.74 | 85.00 | 83.58 | 84.35 | 84.35 | -0.44% | 1,756 |
| Mar 6, 2026 | 85.37 | 85.69 | 84.27 | 84.72 | 84.72 | -0.98% | 4,962 |
| Mar 5, 2026 | 84.44 | 86.20 | 84.31 | 85.56 | 85.56 | 0.91% | 4,909 |
| Mar 4, 2026 | 83.72 | 85.67 | 83.14 | 84.79 | 84.79 | 1.19% | 12,851 |
| Mar 3, 2026 | 81.91 | 84.32 | 80.95 | 83.79 | 83.79 | 1.95% | 12,597 |
| Mar 2, 2026 | 79.21 | 83.77 | 78.33 | 82.19 | 82.19 | 4.18% | 19,081 |
| Feb 27, 2026 | 78.58 | 81.35 | 76.50 | 78.89 | 78.89 | 10.80% | 39,233 |
| Feb 26, 2026 | 70.44 | 71.69 | 70.20 | 71.20 | 71.20 | 2.08% | 3,425 |
| Feb 25, 2026 | 66.98 | 69.75 | 66.77 | 69.75 | 69.75 | 7.18% | 3,267 |
| Feb 24, 2026 | 64.78 | 65.39 | 64.22 | 65.08 | 65.08 | 1.24% | 2,890 |
| Feb 23, 2026 | 66.25 | 66.71 | 63.66 | 64.28 | 64.28 | -2.77% | 2,963 |
| Feb 20, 2026 | 65.66 | 66.01 | 65.22 | 66.11 | 66.11 | -0.42% | 1,726 |
| Feb 19, 2026 | 66.30 | 66.80 | 65.80 | 66.39 | 66.39 | 0.94% | 2,640 |
| Feb 18, 2026 | 65.36 | 65.92 | 65.13 | 65.77 | 65.77 | 1.25% | 2,043 |
| Feb 17, 2026 | 66.05 | 66.05 | 63.87 | 64.96 | 64.96 | 0.59% | 3,962 |
| Feb 16, 2026 | 65.00 | 65.58 | 64.35 | 64.58 | 64.58 | 0.45% | 1,342 |
| Feb 13, 2026 | 64.20 | 64.71 | 63.80 | 64.29 | 64.29 | 0.93% | 2,776 |
| Feb 12, 2026 | 67.52 | 67.52 | 63.40 | 63.70 | 63.70 | -5.76% | 9,530 |
| Feb 11, 2026 | 69.37 | 69.64 | 67.50 | 67.59 | 67.59 | -3.48% | 2,900 |
| Feb 10, 2026 | 68.27 | 70.91 | 67.98 | 70.03 | 70.03 | 2.76% | 1,688 |
| Feb 9, 2026 | 69.21 | 69.46 | 67.10 | 68.15 | 68.15 | -0.97% | 3,945 |
| Feb 6, 2026 | 68.68 | 69.65 | 68.05 | 68.82 | 68.82 | -0.41% | 3,841 |
| Feb 5, 2026 | 68.70 | 70.40 | 68.33 | 69.10 | 69.10 | 1.19% | 8,100 |
| Feb 4, 2026 | 67.90 | 68.98 | 67.06 | 68.29 | 68.29 | -0.34% | 7,806 |
| Feb 3, 2026 | 70.12 | 70.29 | 68.52 | 68.52 | 68.52 | -3.89% | 9,658 |
| Feb 2, 2026 | 69.74 | 72.00 | 69.41 | 71.29 | 71.29 | 1.41% | 3,308 |
| Jan 30, 2026 | 69.25 | 70.55 | 69.10 | 70.30 | 70.30 | 1.38% | 4,826 |
| Jan 29, 2026 | 70.82 | 70.85 | 69.15 | 69.34 | 69.34 | -2.57% | 4,425 |
| Jan 28, 2026 | 71.26 | 72.40 | 70.99 | 71.17 | 71.17 | 0.75% | 2,136 |
| Jan 27, 2026 | 72.55 | 72.70 | 70.24 | 70.64 | 70.64 | -2.34% | 5,212 |
| Jan 26, 2026 | 73.31 | 73.71 | 72.10 | 72.33 | 72.33 | -0.73% | 7,785 |
| Jan 23, 2026 | 71.59 | 72.93 | 71.00 | 72.86 | 72.86 | 1.90% | 5,473 |
| Jan 22, 2026 | 73.50 | 73.75 | 71.50 | 71.50 | 71.50 | 0.29% | 13,975 |
| Jan 21, 2026 | 70.39 | 72.70 | 68.55 | 71.29 | 71.29 | -5.89% | 37,117 |
| Jan 20, 2026 | 75.60 | 76.41 | 75.02 | 75.75 | 75.75 | -0.62% | 6,461 |
| Jan 19, 2026 | 75.84 | 76.39 | 75.20 | 76.22 | 76.22 | 0.38% | 3,681 |
| Jan 16, 2026 | 76.36 | 76.39 | 75.67 | 75.93 | 75.93 | -1.26% | 4,912 |
| Jan 15, 2026 | 76.51 | 77.22 | 76.28 | 76.90 | 76.90 | 0.95% | 5,372 |
| Jan 14, 2026 | 78.06 | 79.18 | 76.04 | 76.18 | 76.18 | -1.27% | 7,676 |
| Jan 13, 2026 | 77.05 | 77.99 | 76.39 | 77.16 | 77.16 | 0.01% | 6,082 |
| Jan 12, 2026 | 76.50 | 77.37 | 76.10 | 77.15 | 77.15 | 0.98% | 5,309 |
| Jan 9, 2026 | 77.93 | 77.99 | 76.01 | 76.40 | 76.40 | -0.82% | 10,731 |
| Jan 8, 2026 | 77.67 | 77.82 | 77.00 | 77.03 | 77.03 | -0.49% | 3,500 |
| Jan 7, 2026 | 78.05 | 78.75 | 77.08 | 77.41 | 77.41 | 0.74% | 6,330 |
| Jan 6, 2026 | 78.24 | 78.61 | 76.81 | 76.84 | 76.84 | -2.24% | 10,167 |
| Jan 5, 2026 | 78.11 | 79.00 | 77.53 | 78.60 | 78.60 | 1.22% | 4,613 |
| Jan 2, 2026 | 80.43 | 80.84 | 77.57 | 77.65 | 77.65 | -2.68% | 8,715 |
| Dec 30, 2025 | 79.98 | 80.11 | 79.30 | 79.79 | 79.79 | -0.11% | 3,822 |
| Dec 29, 2025 | 79.71 | 80.48 | 79.60 | 79.88 | 79.88 | 0.86% | 3,740 |
| Dec 23, 2025 | 79.36 | 79.71 | 78.89 | 79.20 | 79.20 | -0.56% | 3,586 |
| Dec 22, 2025 | 81.15 | 81.37 | 79.30 | 79.65 | 79.65 | -2.11% | 6,021 |
| Dec 19, 2025 | 80.40 | 81.37 | 79.82 | 81.37 | 81.37 | 0.76% | 4,597 |
| Dec 18, 2025 | 81.32 | 81.65 | 80.48 | 80.76 | 80.76 | -0.94% | 3,068 |
| Dec 17, 2025 | 81.51 | 82.81 | 81.40 | 81.53 | 81.53 | 1.76% | 9,173 |
| Dec 16, 2025 | 79.59 | 80.20 | 78.92 | 80.12 | 80.12 | -0.25% | 7,825 |
| Dec 15, 2025 | 81.40 | 81.96 | 79.89 | 80.32 | 80.32 | -0.91% | 4,164 |
| Dec 12, 2025 | 80.58 | 82.41 | 80.43 | 81.06 | 81.06 | 1.22% | 6,535 |
| Dec 11, 2025 | 79.73 | 80.73 | 79.01 | 80.08 | 80.08 | -1.87% | 5,874 |
| Dec 10, 2025 | 83.16 | 83.36 | 81.43 | 81.61 | 81.61 | -1.11% | 5,460 |
| Dec 9, 2025 | 83.33 | 83.77 | 82.51 | 82.53 | 82.53 | -0.02% | 9,995 |
| Dec 8, 2025 | 87.04 | 87.35 | 82.15 | 82.55 | 82.55 | -4.51% | 12,753 |
| 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 |