NetEase, Inc. (FRA:4Y01)
Germany
· Delayed Price · Currency is EUR 18.57
+0.04 (0.24%)
Last updated: Apr 28, 2026, 9:55 AM CET
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.68 | 18.68 | 18.57 | 18.57 | - | 0.24% | - |
| Apr 27, 2026 | 18.52 | 18.53 | 18.52 | 18.53 | 18.53 | 0.98% | - |
| Apr 24, 2026 | 18.33 | 18.35 | 18.32 | 18.35 | 18.35 | -0.95% | 100 |
| Apr 23, 2026 | 18.47 | 18.53 | 18.47 | 18.53 | 18.53 | -2.37% | - |
| Apr 22, 2026 | 18.94 | 18.98 | 18.94 | 18.98 | 18.98 | -2.83% | - |
| Apr 21, 2026 | 19.54 | 19.54 | 19.53 | 19.53 | 19.53 | -0.79% | - |
| Apr 20, 2026 | 19.71 | 19.71 | 19.60 | 19.68 | 19.68 | 1.68% | 15 |
| Apr 17, 2026 | 19.32 | 19.36 | 19.32 | 19.36 | 19.36 | -5.01% | - |
| Apr 16, 2026 | 19.78 | 20.38 | 19.78 | 20.38 | 20.38 | 7.48% | 500 |
| Apr 15, 2026 | 19.03 | 19.03 | 18.96 | 18.96 | 18.96 | 1.36% | - |
| Apr 14, 2026 | 18.68 | 18.71 | 18.68 | 18.71 | 18.71 | -1.02% | 420 |
| Apr 13, 2026 | 18.85 | 18.90 | 18.85 | 18.90 | 18.90 | -1.50% | - |
| Apr 10, 2026 | 19.18 | 19.19 | 19.18 | 19.19 | 19.19 | 0.43% | - |
| Apr 9, 2026 | 19.19 | 19.19 | 18.98 | 19.11 | 19.11 | -0.93% | 100 |
| Apr 8, 2026 | 19.16 | 19.29 | 19.16 | 19.29 | 19.29 | 1.51% | 80 |
| Apr 7, 2026 | 18.92 | 19.00 | 18.91 | 19.00 | 19.00 | - | - |
| Apr 2, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Apr 1, 2026 | 19.20 | 19.20 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| Mar 31, 2026 | 18.60 | 19.10 | 18.60 | 19.10 | 19.10 | 1.60% | 1,000 |
| Mar 30, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Mar 27, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Mar 26, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.08% | - |
| Mar 25, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | -0.52% | - |
| Mar 24, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | -0.52% | - |
| Mar 23, 2026 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | -3.96% | - |
| Mar 20, 2026 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | - | 300 |
| Mar 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Mar 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Mar 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Mar 16, 2026 | 20.60 | 21.20 | 20.60 | 21.20 | 21.20 | 4.95% | 550 |
| Mar 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Mar 12, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 19.80 | -0.99% | - |
| Mar 11, 2026 | 19.90 | 20.60 | 19.90 | 20.20 | 20.00 | - | 550 |
| Mar 10, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.00 | - | - |
| Mar 9, 2026 | 19.80 | 20.20 | 19.80 | 20.20 | 20.00 | 1.00% | - |
| Mar 6, 2026 | 20.60 | 20.60 | 20.00 | 20.00 | 19.80 | 1.52% | 402 |
| Mar 5, 2026 | 19.90 | 19.90 | 19.70 | 19.70 | 19.50 | -1.01% | 962 |
| Mar 4, 2026 | 19.70 | 19.90 | 19.70 | 19.90 | 19.70 | 2.05% | - |
| Mar 3, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.30 | 2.63% | 500 |
| Mar 2, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 18.81 | -0.52% | - |
| Feb 27, 2026 | 19.70 | 19.70 | 19.10 | 19.10 | 18.91 | 2.14% | 288 |
| Feb 26, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.51 | -2.09% | - |
| Feb 25, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 18.91 | -0.52% | - |
| Feb 24, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.01 | -1.03% | - |
| Feb 23, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.20 | - | - |
| Feb 20, 2026 | 19.50 | 19.50 | 19.40 | 19.40 | 19.20 | -3.00% | - |
| Feb 19, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 19.80 | 1.01% | - |
| Feb 18, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.60 | - | - |
| Feb 17, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.60 | -0.50% | - |
| Feb 16, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.70 | -1.49% | - |
| Feb 13, 2026 | 19.70 | 20.20 | 19.70 | 20.20 | 20.00 | 1.51% | 796 |
| Feb 12, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.70 | 0.51% | - |
| Feb 11, 2026 | 20.80 | 20.80 | 19.80 | 19.80 | 19.60 | -2.94% | 235 |
| Feb 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.19 | - | - |
| Feb 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.19 | 0.99% | - |
| Feb 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.00 | -1.94% | - |
| Feb 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.39 | 1.98% | 200 |
| Feb 4, 2026 | 21.20 | 21.20 | 19.90 | 20.20 | 20.00 | -5.61% | 320 |
| Feb 3, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.18 | 1.90% | 800 |
| Feb 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.79 | -3.67% | - |
| Jan 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.58 | -0.91% | - |
| Jan 29, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 21.78 | -1.79% | 130 |
| Jan 28, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.17 | 1.82% | - |
| Jan 27, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 21.78 | -0.90% | - |
| Jan 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.98 | -0.89% | - |
| Jan 23, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.17 | - | - |
| Jan 22, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.17 | -1.75% | - |
| Jan 21, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.57 | -2.56% | 665 |
| Jan 20, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.16 | 1.74% | 200 |
| Jan 19, 2026 | 23.60 | 23.60 | 23.00 | 23.00 | 22.77 | -3.36% | - |
| Jan 16, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.56 | - | 216 |
| Jan 15, 2026 | 23.20 | 23.80 | 23.20 | 23.80 | 23.56 | -0.83% | 216 |
| Jan 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.76 | -1.64% | - |
| Jan 13, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.15 | 0.83% | - |
| Jan 12, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.96 | 2.54% | - |
| Jan 9, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.36 | -0.84% | - |
| Jan 8, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.56 | -0.83% | - |
| Jan 7, 2026 | 24.20 | 24.40 | 24.00 | 24.00 | 23.76 | -1.64% | - |
| Jan 6, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.15 | - | - |
| Jan 5, 2026 | 24.80 | 24.80 | 24.40 | 24.40 | 24.15 | 1.67% | 20 |
| Dec 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.76 | 6.19% | 201 |
| Dec 23, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.37 | - | - |
| Dec 18, 2025 | 22.80 | 23.00 | 22.60 | 22.60 | 22.37 | -0.88% | - |
| Dec 17, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.57 | -0.87% | - |
| Dec 16, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 22.77 | -2.54% | 851 |
| Dec 12, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.36 | 3.51% | 1,432 |
| Dec 11, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.57 | -0.87% | - |
| Dec 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.77 | -0.86% | - |
| Dec 9, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.97 | -1.69% | - |
| Dec 5, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.36 | 0.85% | - |
| Dec 4, 2025 | 23.60 | 23.80 | 23.40 | 23.40 | 23.16 | -1.68% | - |
| Dec 3, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.46 | -3.25% | - |
| Dec 2, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.25 | 0.82% | - |
| Dec 1, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.06 | 2.52% | 173 |
| Nov 28, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.46 | 0.85% | 70 |
| Nov 27, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.27 | -2.48% | - |
| Nov 26, 2025 | 23.60 | 24.20 | 23.60 | 24.20 | 23.86 | 0.83% | 100 |
| Nov 25, 2025 | 24.00 | 24.20 | 24.00 | 24.00 | 23.66 | 0.84% | - |
| Nov 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.46 | 4.39% | - |
| Nov 21, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.48 | -1.72% | 578 |