Netflix, Inc. (ETR:NFC)
Germany
· Delayed Price · Currency is EUR 86.54
-0.94 (-1.07%)
At close: Dec 5, 2025
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.61 | 89.79 | 84.00 | 86.54 | 86.54 | -1.07% | 63,896 |
| 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 | -4.41% | 9,087 |
| Dec 2, 2025 | 94.05 | 94.69 | 92.88 | 92.92 | 92.92 | -0.36% | 27,152 |
| Dec 1, 2025 | 92.08 | 93.47 | 91.11 | 93.26 | 93.26 | 0.59% | 5,945 |
| 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 |
| Oct 10, 2025 | 106.88 | 107.64 | 106.08 | 106.08 | 106.08 | -0.30% | 28,430 |
| Oct 9, 2025 | 104.66 | 106.46 | 104.18 | 106.40 | 106.40 | 2.37% | 28,880 |
| Oct 8, 2025 | 102.52 | 104.02 | 102.52 | 103.94 | 103.94 | 1.37% | 43,020 |
| Oct 7, 2025 | 99.90 | 102.86 | 99.75 | 102.54 | 102.54 | 4.22% | 170,400 |
| Oct 6, 2025 | 98.88 | 99.52 | 97.99 | 98.39 | 98.39 | -0.25% | 28,930 |
| Oct 3, 2025 | 99.06 | 99.65 | 97.48 | 98.64 | 98.64 | -0.47% | 21,020 |
| Oct 2, 2025 | 99.73 | 99.86 | 97.00 | 99.11 | 99.11 | -0.59% | 50,060 |
| Oct 1, 2025 | 101.12 | 101.24 | 99.05 | 99.70 | 99.70 | -1.83% | 47,300 |
| Sep 30, 2025 | 102.64 | 102.98 | 100.40 | 101.56 | 101.56 | -1.76% | 14,790 |
| Sep 29, 2025 | 103.56 | 104.30 | 100.78 | 103.38 | 103.38 | 0.16% | 41,460 |
| Sep 26, 2025 | 103.26 | 103.84 | 102.86 | 103.22 | 103.22 | -0.69% | 10,350 |
| Sep 25, 2025 | 102.40 | 104.12 | 102.08 | 103.94 | 103.94 | 1.68% | 19,820 |
| Sep 24, 2025 | 102.98 | 104.08 | 102.22 | 102.22 | 102.22 | -0.60% | 14,310 |
| Sep 23, 2025 | 103.90 | 104.12 | 102.84 | 102.84 | 102.84 | -0.75% | 9,280 |
| Sep 22, 2025 | 103.88 | 104.30 | 103.22 | 103.62 | 103.62 | -0.25% | 18,010 |
| Sep 19, 2025 | 102.76 | 103.88 | 102.70 | 103.88 | 103.88 | -0.35% | 14,440 |
| Sep 18, 2025 | 104.26 | 104.68 | 103.38 | 104.24 | 104.24 | 1.20% | 18,930 |
| Sep 17, 2025 | 101.50 | 103.20 | 101.36 | 103.00 | 103.00 | 1.26% | 40,380 |
| Sep 16, 2025 | 102.12 | 102.18 | 101.50 | 101.72 | 101.72 | 0.24% | 10,220 |
| Sep 15, 2025 | 101.42 | 101.84 | 99.86 | 101.48 | 101.48 | -0.02% | 20,110 |
| Sep 12, 2025 | 102.84 | 103.28 | 101.48 | 101.50 | 101.50 | -1.95% | 16,880 |
| Sep 11, 2025 | 106.70 | 107.04 | 103.20 | 103.52 | 103.52 | -3.14% | 11,580 |
| Sep 10, 2025 | 107.84 | 108.20 | 106.56 | 106.88 | 106.88 | -0.37% | 23,760 |
| Sep 9, 2025 | 106.04 | 107.28 | 105.46 | 107.28 | 107.28 | 1.49% | 9,470 |
| Sep 8, 2025 | 106.46 | 106.58 | 105.04 | 105.70 | 105.70 | -0.23% | 21,400 |
| Sep 5, 2025 | 107.76 | 107.98 | 105.70 | 105.94 | 105.94 | -1.43% | 13,920 |
| Sep 4, 2025 | 105.02 | 107.68 | 104.98 | 107.48 | 107.48 | 3.09% | 19,270 |
| Sep 3, 2025 | 104.14 | 105.00 | 103.42 | 104.26 | 104.26 | 0.79% | 10,690 |
| Sep 2, 2025 | 103.50 | 103.96 | 101.78 | 103.44 | 103.44 | -1.49% | 16,480 |
| Sep 1, 2025 | 102.76 | 105.00 | 102.76 | 105.00 | 105.00 | 1.98% | 7,740 |
| Aug 29, 2025 | 105.34 | 105.66 | 102.96 | 102.96 | 102.96 | -2.09% | 14,610 |
| Aug 28, 2025 | 105.28 | 105.42 | 104.16 | 105.16 | 105.16 | -0.15% | 17,070 |
| Aug 27, 2025 | 105.36 | 105.98 | 104.76 | 105.32 | 105.32 | 0.30% | 5,800 |
| Aug 26, 2025 | 104.68 | 105.50 | 104.38 | 105.00 | 105.00 | - | 5,910 |
| Aug 25, 2025 | 102.68 | 105.34 | 102.68 | 105.00 | 105.00 | 1.78% | 10,470 |
| Aug 22, 2025 | 103.96 | 104.36 | 102.78 | 103.16 | 103.16 | -0.94% | 10,190 |
| Aug 21, 2025 | 104.40 | 105.00 | 103.68 | 104.14 | 104.14 | 0.81% | 7,860 |
| Aug 20, 2025 | 104.20 | 104.74 | 102.52 | 103.30 | 103.30 | -0.02% | 11,700 |
| Aug 19, 2025 | 106.76 | 106.76 | 102.46 | 103.32 | 103.32 | -2.82% | 12,910 |
| Aug 18, 2025 | 105.98 | 107.04 | 105.26 | 106.32 | 106.32 | 0.62% | 13,110 |
| Aug 15, 2025 | 105.54 | 106.34 | 104.86 | 105.66 | 105.66 | -0.23% | 14,560 |
| Aug 14, 2025 | 103.22 | 106.60 | 102.96 | 105.90 | 105.90 | 1.75% | 18,910 |
| Aug 13, 2025 | 104.72 | 105.64 | 103.62 | 104.08 | 104.08 | -0.42% | 15,830 |
| Aug 12, 2025 | 105.02 | 105.84 | 103.70 | 104.52 | 104.52 | -0.27% | 24,020 |
| Aug 11, 2025 | 104.18 | 105.10 | 103.60 | 104.80 | 104.80 | 2.18% | 41,930 |
| Aug 8, 2025 | 101.60 | 103.58 | 101.00 | 102.56 | 102.56 | 1.16% | 19,590 |
| Aug 7, 2025 | 100.96 | 102.16 | 100.96 | 101.38 | 101.38 | 1.12% | 19,990 |
| Aug 6, 2025 | 99.57 | 100.38 | 98.19 | 100.26 | 100.26 | 0.14% | 26,290 |
| Aug 5, 2025 | 101.46 | 101.90 | 100.12 | 100.12 | 100.12 | -0.67% | 13,670 |
| Aug 4, 2025 | 100.94 | 101.44 | 100.22 | 100.80 | 100.80 | -0.08% | 9,950 |
| Aug 1, 2025 | 101.70 | 101.88 | 99.82 | 100.88 | 100.88 | -1.68% | 25,170 |
| Jul 31, 2025 | 103.78 | 104.20 | 102.44 | 102.60 | 102.60 | 0.04% | 13,380 |
| Jul 30, 2025 | 101.04 | 102.66 | 100.98 | 102.56 | 102.56 | 0.94% | 11,880 |
| Jul 29, 2025 | 101.86 | 102.30 | 100.88 | 101.60 | 101.60 | -0.04% | 13,510 |
| Jul 28, 2025 | 101.12 | 102.88 | 101.00 | 101.64 | 101.64 | 0.81% | 19,650 |
| Jul 25, 2025 | 100.60 | 101.26 | 100.36 | 100.82 | 100.82 | 1.73% | 15,230 |
| Jul 24, 2025 | 100.04 | 100.60 | 98.85 | 99.11 | 99.11 | -1.32% | 67,780 |
| Jul 23, 2025 | 101.78 | 102.10 | 100.04 | 100.44 | 100.44 | -2.35% | 39,800 |
| Jul 22, 2025 | 105.28 | 105.42 | 102.86 | 102.86 | 102.86 | -1.53% | 16,380 |
| Jul 21, 2025 | 104.18 | 104.46 | 102.74 | 104.46 | 104.46 | 0.12% | 22,040 |