Netflix, Inc. (ETR:NFC)
Germany
· Delayed Price · Currency is EUR 85.34
-0.24 (-0.28%)
Mar 6, 2026, 12:23 PM CET
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 85.42 | 85.55 | 85.42 | 85.51 | - | -0.08% | 1,743 |
| Mar 5, 2026 | 84.68 | 86.18 | 84.38 | 85.58 | 85.58 | 1.09% | 23,485 |
| Mar 4, 2026 | 83.78 | 85.75 | 83.24 | 84.66 | 84.66 | 1.40% | 41,181 |
| Mar 3, 2026 | 82.13 | 84.40 | 81.02 | 83.49 | 83.49 | 1.58% | 51,037 |
| Mar 2, 2026 | 78.41 | 83.65 | 78.40 | 82.19 | 82.19 | 4.18% | 90,200 |
| Feb 27, 2026 | 78.33 | 80.83 | 76.36 | 78.89 | 78.89 | 10.55% | 125,732 |
| Feb 26, 2026 | 70.64 | 71.59 | 70.30 | 71.36 | 71.36 | 2.25% | 29,334 |
| Feb 25, 2026 | 66.76 | 69.79 | 66.76 | 69.79 | 69.79 | 7.19% | 27,631 |
| Feb 24, 2026 | 64.56 | 65.46 | 63.90 | 65.11 | 65.11 | 1.42% | 8,342 |
| Feb 23, 2026 | 66.21 | 66.58 | 63.64 | 64.20 | 64.20 | -3.12% | 14,731 |
| Feb 20, 2026 | 65.77 | 66.27 | 65.00 | 66.27 | 66.27 | -0.08% | 21,529 |
| Feb 19, 2026 | 66.29 | 66.92 | 65.64 | 66.32 | 66.32 | 0.67% | 17,088 |
| Feb 18, 2026 | 65.22 | 65.88 | 64.61 | 65.88 | 65.88 | 1.40% | 16,867 |
| Feb 17, 2026 | 64.77 | 66.01 | 63.72 | 64.97 | 64.97 | 0.23% | 35,940 |
| Feb 16, 2026 | 65.09 | 65.40 | 64.35 | 64.82 | 64.82 | 0.68% | 55,802 |
| Feb 13, 2026 | 64.16 | 64.62 | 63.69 | 64.38 | 64.38 | 1.04% | 35,313 |
| Feb 12, 2026 | 67.40 | 67.50 | 63.31 | 63.72 | 63.72 | -5.66% | 27,391 |
| Feb 11, 2026 | 69.33 | 69.79 | 67.46 | 67.54 | 67.54 | -3.69% | 33,121 |
| Feb 10, 2026 | 68.39 | 70.99 | 68.00 | 70.13 | 70.13 | 2.77% | 22,801 |
| Feb 9, 2026 | 69.17 | 69.42 | 67.05 | 68.24 | 68.24 | -0.91% | 22,029 |
| Feb 6, 2026 | 68.66 | 69.64 | 68.20 | 68.87 | 68.87 | -0.39% | 28,796 |
| Feb 5, 2026 | 68.42 | 70.56 | 68.22 | 69.14 | 69.14 | 1.10% | 44,833 |
| Feb 4, 2026 | 67.85 | 68.99 | 67.11 | 68.39 | 68.39 | -0.19% | 21,164 |
| Feb 3, 2026 | 70.09 | 70.27 | 68.52 | 68.52 | 68.52 | -3.93% | 16,721 |
| Feb 2, 2026 | 69.72 | 72.03 | 69.72 | 71.32 | 71.32 | 1.44% | 19,632 |
| Jan 30, 2026 | 69.23 | 70.52 | 69.10 | 70.31 | 70.31 | 1.40% | 16,027 |
| Jan 29, 2026 | 70.60 | 70.88 | 69.05 | 69.34 | 69.34 | -2.50% | 19,900 |
| Jan 28, 2026 | 71.27 | 72.35 | 70.99 | 71.12 | 71.12 | 0.74% | 18,903 |
| Jan 27, 2026 | 72.42 | 72.57 | 70.30 | 70.60 | 70.60 | -2.42% | 21,487 |
| Jan 26, 2026 | 73.50 | 73.63 | 72.00 | 72.35 | 72.35 | -1.00% | 44,240 |
| Jan 23, 2026 | 71.51 | 73.08 | 70.96 | 73.08 | 73.08 | 2.22% | 42,217 |
| Jan 22, 2026 | 73.58 | 73.69 | 71.45 | 71.49 | 71.49 | 0.17% | 43,232 |
| Jan 21, 2026 | 70.25 | 72.71 | 68.52 | 71.37 | 71.37 | -5.73% | 193,043 |
| Jan 20, 2026 | 75.58 | 76.70 | 75.08 | 75.71 | 75.71 | -0.46% | 35,143 |
| Jan 19, 2026 | 75.68 | 76.42 | 75.21 | 76.06 | 76.06 | 0.01% | 34,644 |
| Jan 16, 2026 | 76.26 | 76.39 | 75.60 | 76.05 | 76.05 | -1.08% | 17,937 |
| Jan 15, 2026 | 76.28 | 77.51 | 76.24 | 76.88 | 76.88 | 1.05% | 29,249 |
| Jan 14, 2026 | 78.26 | 79.22 | 75.89 | 76.08 | 76.08 | -1.35% | 65,844 |
| Jan 13, 2026 | 77.04 | 78.00 | 76.30 | 77.12 | 77.12 | -0.03% | 29,196 |
| Jan 12, 2026 | 76.27 | 77.32 | 76.10 | 77.14 | 77.14 | 0.88% | 22,390 |
| Jan 9, 2026 | 77.84 | 77.99 | 76.08 | 76.47 | 76.47 | -0.78% | 27,322 |
| Jan 8, 2026 | 77.69 | 77.89 | 76.89 | 77.07 | 77.07 | -0.44% | 16,378 |
| Jan 7, 2026 | 77.72 | 78.93 | 77.08 | 77.41 | 77.41 | 0.60% | 17,941 |
| Jan 6, 2026 | 78.50 | 78.56 | 76.80 | 76.95 | 76.95 | -2.14% | 15,814 |
| Jan 5, 2026 | 78.00 | 79.03 | 77.65 | 78.63 | 78.63 | 1.17% | 21,281 |
| Jan 2, 2026 | 80.49 | 80.70 | 77.55 | 77.72 | 77.72 | -2.69% | 39,410 |
| Dec 30, 2025 | 79.95 | 80.10 | 79.57 | 79.87 | 79.87 | -0.06% | 10,707 |
| Dec 29, 2025 | 80.00 | 80.52 | 79.65 | 79.92 | 79.92 | 0.85% | 8,552 |
| Dec 23, 2025 | 79.33 | 79.59 | 78.73 | 79.25 | 79.25 | -0.55% | 27,024 |
| Dec 22, 2025 | 81.16 | 81.50 | 79.28 | 79.69 | 79.69 | -2.04% | 23,258 |
| Dec 19, 2025 | 80.62 | 81.37 | 79.80 | 81.35 | 81.35 | 0.68% | 16,983 |
| Dec 18, 2025 | 81.30 | 81.70 | 80.21 | 80.80 | 80.80 | -0.86% | 19,875 |
| Dec 17, 2025 | 81.68 | 82.90 | 81.06 | 81.50 | 81.50 | 1.44% | 14,604 |
| Dec 16, 2025 | 79.50 | 80.34 | 79.12 | 80.34 | 80.34 | 0.31% | 8,187 |
| Dec 15, 2025 | 81.35 | 81.97 | 79.86 | 80.09 | 80.09 | -1.11% | 30,871 |
| Dec 12, 2025 | 81.06 | 82.48 | 80.35 | 80.99 | 80.99 | 0.99% | 26,555 |
| Dec 11, 2025 | 79.44 | 80.77 | 79.10 | 80.20 | 80.20 | -1.75% | 48,353 |
| Dec 10, 2025 | 83.18 | 83.29 | 81.37 | 81.63 | 81.63 | -1.51% | 12,757 |
| Dec 9, 2025 | 83.28 | 83.74 | 82.43 | 82.88 | 82.88 | 0.52% | 27,844 |
| Dec 8, 2025 | 87.07 | 87.77 | 82.04 | 82.45 | 82.45 | -4.73% | 56,611 |
| Dec 5, 2025 | 87.61 | 89.79 | 84.00 | 86.54 | 86.54 | -1.07% | 64,402 |
| Dec 4, 2025 | 89.01 | 89.70 | 87.48 | 87.48 | 87.48 | -1.51% | 20,492 |
| Dec 3, 2025 | 94.23 | 94.24 | 87.73 | 88.82 | 88.82 | -4.37% | 9,305 |
| Dec 2, 2025 | 94.05 | 94.69 | 92.88 | 92.88 | 92.88 | -0.41% | 27,314 |
| Dec 1, 2025 | 92.08 | 93.47 | 91.11 | 93.26 | 93.26 | 0.59% | 6,470 |
| Nov 28, 2025 | 92.24 | 92.94 | 91.58 | 92.71 | 92.71 | 0.44% | 3,499 |
| Nov 27, 2025 | 91.48 | 92.30 | 91.48 | 92.30 | 92.30 | 0.76% | 8,898 |
| Nov 26, 2025 | 90.89 | 92.14 | 90.39 | 91.60 | 91.60 | 1.18% | 7,362 |
| Nov 25, 2025 | 92.07 | 92.66 | 90.00 | 90.53 | 90.53 | -0.14% | 6,382 |
| Nov 24, 2025 | 91.64 | 91.64 | 89.30 | 90.66 | 90.66 | -0.96% | 24,886 |
| Nov 21, 2025 | 91.31 | 92.78 | 90.76 | 91.54 | 91.54 | -2.60% | 23,794 |
| Nov 20, 2025 | 96.23 | 96.43 | 93.86 | 93.98 | 93.98 | -1.60% | 9,060 |
| Nov 19, 2025 | 98.06 | 99.07 | 95.13 | 95.51 | 95.51 | -1.74% | 15,208 |
| Nov 18, 2025 | 94.72 | 97.22 | 94.32 | 97.20 | 97.20 | 1.81% | 14,844 |
| Nov 17, 2025 | 97.00 | 97.19 | 94.73 | 95.47 | 95.47 | -0.44% | 19,806 |
| Nov 14, 2025 | 99.10 | 99.59 | 95.43 | 95.89 | 95.89 | -3.24% | 40,750 |
| Nov 13, 2025 | 99.91 | 100.30 | 98.53 | 99.10 | 99.10 | 0.59% | 24,390 |
| Nov 12, 2025 | 97.90 | 98.80 | 97.76 | 98.52 | 98.52 | 1.77% | 9,020 |
| Nov 11, 2025 | 97.01 | 97.84 | 96.00 | 96.81 | 96.81 | 0.07% | 15,220 |
| Nov 10, 2025 | 95.75 | 97.51 | 95.68 | 96.74 | 96.74 | 2.29% | 25,380 |
| Nov 7, 2025 | 95.36 | 95.61 | 94.28 | 94.57 | 94.57 | -0.67% | 19,980 |
| Nov 6, 2025 | 95.01 | 95.59 | 94.29 | 95.21 | 95.21 | 0.35% | 21,230 |
| Nov 5, 2025 | 95.02 | 95.36 | 93.61 | 94.88 | 94.88 | -0.17% | 26,620 |
| Nov 4, 2025 | 94.64 | 96.07 | 94.51 | 95.04 | 95.04 | 1.25% | 30,320 |
| Nov 3, 2025 | 97.49 | 98.90 | 93.87 | 93.87 | 93.87 | -3.86% | 40,760 |
| Oct 31, 2025 | 97.70 | 98.25 | 95.21 | 97.64 | 97.64 | 3.06% | 51,090 |
| Oct 30, 2025 | 94.59 | 95.44 | 94.00 | 94.74 | 94.74 | 0.26% | 15,700 |
| Oct 29, 2025 | 94.77 | 95.10 | 94.23 | 94.49 | 94.49 | 0.10% | 13,880 |
| Oct 28, 2025 | 94.06 | 95.85 | 93.96 | 94.40 | 94.40 | -0.04% | 17,340 |
| Oct 27, 2025 | 94.98 | 95.00 | 93.48 | 94.44 | 94.44 | 0.06% | 30,360 |
| Oct 24, 2025 | 95.58 | 96.35 | 94.20 | 94.38 | 94.38 | -0.67% | 22,340 |
| Oct 23, 2025 | 97.30 | 97.30 | 95.02 | 95.02 | 95.02 | -1.26% | 45,380 |
| Oct 22, 2025 | 100.48 | 100.84 | 95.97 | 96.23 | 96.23 | -10.05% | 174,670 |
| Oct 21, 2025 | 106.50 | 107.50 | 106.18 | 106.98 | 106.98 | 1.08% | 21,220 |
| Oct 20, 2025 | 103.62 | 105.84 | 102.96 | 105.84 | 105.84 | 3.95% | 30,470 |
| Oct 17, 2025 | 100.74 | 102.60 | 100.08 | 101.82 | 101.82 | -0.70% | 30,770 |
| Oct 16, 2025 | 103.44 | 104.40 | 102.54 | 102.54 | 102.54 | -1.95% | 18,390 |
| Oct 15, 2025 | 104.74 | 104.82 | 103.78 | 104.58 | 104.58 | -0.48% | 15,690 |
| Oct 14, 2025 | 104.70 | 105.44 | 103.88 | 105.08 | 105.08 | -0.57% | 17,500 |
| Oct 13, 2025 | 105.50 | 106.32 | 104.58 | 105.68 | 105.68 | -0.38% | 38,560 |