NetEase, Inc. (FRA:4Y01)
Germany
· Delayed Price · Currency is EUR 20.20
+0.20 (1.00%)
Last updated: Mar 9, 2026, 9:55 AM CET
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.80 | 20.20 | 19.80 | 20.20 | - | 1.00% | - |
| Mar 6, 2026 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | 1.52% | 402 |
| Mar 5, 2026 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | -1.01% | 962 |
| Mar 4, 2026 | 19.70 | 19.90 | 19.70 | 19.90 | 19.90 | 2.05% | - |
| Mar 3, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.63% | 500 |
| Mar 2, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Feb 27, 2026 | 19.70 | 19.70 | 19.10 | 19.10 | 19.10 | 2.14% | 288 |
| Feb 26, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.09% | - |
| Feb 25, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | -0.52% | - |
| Feb 24, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Feb 23, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Feb 20, 2026 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | -3.00% | - |
| Feb 19, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 1.01% | - |
| Feb 18, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Feb 17, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Feb 16, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Feb 13, 2026 | 19.70 | 20.20 | 19.70 | 20.20 | 20.20 | 1.51% | 796 |
| Feb 12, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Feb 11, 2026 | 20.80 | 20.80 | 19.80 | 19.80 | 19.80 | -2.94% | 235 |
| Feb 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Feb 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Feb 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Feb 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | 200 |
| Feb 4, 2026 | 21.20 | 21.20 | 19.90 | 20.20 | 20.20 | -5.61% | 320 |
| Feb 3, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 1.90% | 800 |
| Feb 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.67% | - |
| Jan 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Jan 29, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -1.79% | 130 |
| Jan 28, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 1.82% | - |
| Jan 27, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Jan 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Jan 23, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Jan 22, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Jan 21, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | -2.56% | 665 |
| Jan 20, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | 200 |
| Jan 19, 2026 | 23.60 | 23.60 | 23.00 | 23.00 | 23.00 | -3.36% | - |
| Jan 16, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | - | 216 |
| Jan 15, 2026 | 23.20 | 23.80 | 23.20 | 23.80 | 23.80 | -0.83% | 216 |
| Jan 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Jan 13, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Jan 12, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.54% | - |
| Jan 9, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | -0.84% | - |
| Jan 8, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Jan 7, 2026 | 24.20 | 24.40 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Jan 6, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jan 5, 2026 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | 1.67% | 20 |
| Dec 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 6.19% | 201 |
| Dec 23, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Dec 18, 2025 | 22.80 | 23.00 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Dec 17, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Dec 16, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | -2.54% | 851 |
| Dec 12, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3.51% | 1,432 |
| Dec 11, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Dec 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Dec 9, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Dec 5, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Dec 4, 2025 | 23.60 | 23.80 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Dec 3, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.70 | -3.25% | - |
| Dec 2, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.50 | 0.82% | - |
| Dec 1, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.30 | 2.52% | 173 |
| Nov 28, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.70 | 0.85% | 70 |
| Nov 27, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.50 | -2.48% | - |
| Nov 26, 2025 | 23.60 | 24.20 | 23.60 | 24.20 | 24.10 | 0.83% | 100 |
| Nov 25, 2025 | 24.00 | 24.20 | 24.00 | 24.00 | 23.90 | 0.84% | - |
| Nov 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.70 | 4.39% | - |
| Nov 21, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.71 | -1.72% | 578 |
| Nov 20, 2025 | 23.40 | 23.80 | 22.60 | 23.20 | 23.10 | -2.52% | 7,513 |
| Nov 19, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.70 | - | - |
| Nov 18, 2025 | 23.60 | 24.00 | 23.60 | 23.80 | 23.70 | -0.83% | 100 |
| Nov 17, 2025 | 23.80 | 24.20 | 23.80 | 24.00 | 23.90 | -2.44% | - |
| Nov 14, 2025 | 24.00 | 24.60 | 24.00 | 24.60 | 24.50 | -0.81% | 3,449 |
| Nov 13, 2025 | 24.40 | 24.80 | 24.40 | 24.80 | 24.70 | 1.64% | 121 |
| Nov 12, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.30 | 0.83% | - |
| Nov 11, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.10 | - | - |
| Nov 10, 2025 | 24.20 | 24.80 | 24.00 | 24.20 | 24.10 | - | 500 |
| Nov 7, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.10 | -3.97% | - |
| Nov 6, 2025 | 24.40 | 25.20 | 24.40 | 25.20 | 25.10 | 4.13% | 235 |
| Nov 5, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.10 | -0.82% | - |
| Nov 4, 2025 | 24.00 | 24.40 | 24.00 | 24.40 | 24.30 | - | 2,415 |
| Nov 3, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.30 | 1.67% | - |
| Oct 31, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 23.90 | -0.83% | - |
| Oct 30, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.10 | -3.97% | - |
| Oct 29, 2025 | 24.20 | 25.20 | 24.20 | 25.20 | 25.10 | 3.28% | 200 |
| Oct 28, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.30 | -3.17% | - |
| Oct 27, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.10 | -0.79% | - |
| Oct 24, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.30 | 1.60% | - |
| Oct 23, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 24.90 | -1.57% | - |
| Oct 22, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.30 | - | - |
| Oct 21, 2025 | 26.40 | 26.40 | 25.40 | 25.40 | 25.30 | -1.55% | 920 |
| Oct 20, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.69 | 5.74% | - |
| Oct 17, 2025 | 24.60 | 24.60 | 24.20 | 24.40 | 24.30 | -3.94% | - |
| Oct 16, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.30 | 0.79% | 3 |
| Oct 15, 2025 | 25.20 | 25.40 | 25.20 | 25.20 | 25.10 | 0.80% | - |
| Oct 14, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 24.90 | -2.34% | - |
| Oct 13, 2025 | 26.20 | 26.20 | 25.60 | 25.60 | 25.49 | -1.54% | 35 |
| Oct 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.89 | -1.52% | - |
| Oct 9, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.29 | 0.76% | - |
| Oct 8, 2025 | 26.00 | 26.20 | 26.00 | 26.20 | 26.09 | 3.97% | - |
| Oct 7, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.10 | - | - |
| Oct 6, 2025 | 25.40 | 25.40 | 25.20 | 25.20 | 25.10 | -1.56% | 150 |