Netflix, Inc. (FRA:NFC)
Germany
· Delayed Price · Currency is EUR 86.54
-1.49 (-1.69%)
At close: Dec 5, 2025
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.97 | 89.99 | 84.05 | 86.54 | 86.54 | -1.69% | 5,150 |
| Dec 4, 2025 | 88.25 | 90.29 | 86.96 | 88.03 | 88.03 | -0.47% | 3,405 |
| Dec 3, 2025 | 92.76 | 95.25 | 87.34 | 88.45 | 88.45 | -5.58% | 3,133 |
| Dec 2, 2025 | 95.20 | 95.74 | 93.62 | 93.68 | 93.68 | 0.18% | 592 |
| Dec 1, 2025 | 92.99 | 94.06 | 90.63 | 93.51 | 93.51 | 1.44% | 2,074 |
| Nov 28, 2025 | 91.51 | 93.26 | 91.50 | 92.18 | 92.18 | 0.74% | 1,795 |
| Nov 27, 2025 | 91.50 | 93.90 | 91.50 | 91.50 | 91.50 | 0.55% | 1,792 |
| Nov 26, 2025 | 89.46 | 92.26 | 89.34 | 91.00 | 91.00 | 0.40% | 1,846 |
| Nov 25, 2025 | 94.00 | 94.00 | 89.47 | 90.64 | 90.64 | 1.08% | 3,579 |
| Nov 24, 2025 | 89.72 | 92.34 | 89.09 | 89.67 | 89.67 | -1.29% | 2,655 |
| Nov 21, 2025 | 90.45 | 92.72 | 90.01 | 90.84 | 90.84 | -1.30% | 3,538 |
| Nov 20, 2025 | 97.29 | 98.24 | 91.37 | 92.04 | 92.04 | -4.29% | 1,907 |
| Nov 19, 2025 | 99.29 | 99.49 | 94.40 | 96.17 | 96.17 | -1.08% | 4,150 |
| Nov 18, 2025 | 95.44 | 99.98 | 94.01 | 97.22 | 97.22 | 1.63% | 2,735 |
| Nov 17, 2025 | 95.31 | 97.79 | 94.80 | 95.66 | 95.66 | -0.33% | 3,435 |
| Nov 14, 2025 | 99.84 | 99.84 | 95.98 | 95.98 | 95.98 | -3.18% | 3,450 |
| Nov 13, 2025 | 100.88 | 100.88 | 98.72 | 99.13 | 99.13 | -0.87% | 1,850 |
| Nov 12, 2025 | 97.96 | 100.02 | 97.96 | 100.00 | 100.00 | 2.01% | 1,720 |
| Nov 11, 2025 | 96.47 | 98.05 | 96.43 | 98.03 | 98.03 | 1.20% | 880 |
| Nov 10, 2025 | 96.46 | 97.20 | 95.40 | 96.87 | 96.87 | 1.99% | 3,640 |
| Nov 7, 2025 | 94.99 | 95.64 | 93.95 | 94.98 | 94.98 | 0.42% | 2,370 |
| Nov 6, 2025 | 95.40 | 95.65 | 94.58 | 94.58 | 94.58 | -0.80% | 2,180 |
| Nov 5, 2025 | 94.66 | 95.51 | 94.00 | 95.34 | 95.34 | 0.09% | 3,450 |
| Nov 4, 2025 | 94.41 | 95.53 | 94.31 | 95.25 | 95.25 | 0.05% | 3,950 |
| Nov 3, 2025 | 98.02 | 99.00 | 93.64 | 95.20 | 95.20 | -1.71% | 6,310 |
| Oct 31, 2025 | 97.72 | 98.45 | 95.83 | 96.86 | 96.86 | 2.05% | 4,960 |
| Oct 30, 2025 | 94.02 | 95.42 | 93.83 | 94.91 | 94.91 | 0.24% | 1,920 |
| Oct 29, 2025 | 95.00 | 95.44 | 94.20 | 94.68 | 94.68 | 0.23% | 2,210 |
| Oct 28, 2025 | 93.55 | 95.66 | 93.55 | 94.46 | 94.46 | 0.67% | 2,310 |
| Oct 27, 2025 | 95.60 | 95.69 | 93.67 | 93.83 | 93.83 | -0.38% | 3,330 |
| Oct 24, 2025 | 96.75 | 96.75 | 94.19 | 94.19 | 94.19 | -1.68% | 2,770 |
| Oct 23, 2025 | 96.51 | 97.49 | 94.67 | 95.80 | 95.80 | -0.75% | 7,730 |
| Oct 22, 2025 | 100.50 | 100.72 | 95.99 | 96.52 | 96.52 | -9.90% | 10,680 |
| Oct 21, 2025 | 106.24 | 107.66 | 106.24 | 107.12 | 107.12 | 1.02% | 5,330 |
| Oct 20, 2025 | 103.80 | 107.12 | 103.04 | 106.04 | 106.04 | 3.25% | 1,680 |
| Oct 17, 2025 | 100.30 | 102.70 | 99.92 | 102.70 | 102.70 | 1.76% | 560 |
| Oct 16, 2025 | 103.12 | 104.38 | 100.92 | 100.92 | 100.92 | -2.44% | 490 |
| Oct 15, 2025 | 104.62 | 105.06 | 103.44 | 103.44 | 103.44 | -0.81% | 1,440 |
| Oct 14, 2025 | 104.32 | 105.14 | 104.28 | 104.28 | 104.28 | -0.82% | 840 |
| Oct 13, 2025 | 105.70 | 106.40 | 105.14 | 105.14 | 105.14 | -0.08% | 1,320 |
| Oct 10, 2025 | 106.14 | 107.66 | 105.22 | 105.22 | 105.22 | -1.09% | 1,730 |
| Oct 9, 2025 | 103.94 | 106.38 | 103.94 | 106.38 | 106.38 | 1.96% | 770 |
| Oct 8, 2025 | 102.00 | 104.62 | 102.00 | 104.34 | 104.34 | 2.01% | 1,800 |
| Oct 7, 2025 | 99.05 | 102.68 | 99.05 | 102.28 | 102.28 | 3.61% | 1,040 |
| Oct 6, 2025 | 98.31 | 99.65 | 98.08 | 98.72 | 98.72 | 0.62% | 4,580 |
| Oct 3, 2025 | 99.36 | 99.47 | 97.74 | 98.11 | 98.11 | -0.92% | 1,140 |
| Oct 2, 2025 | 99.90 | 100.00 | 96.87 | 99.02 | 99.02 | -0.39% | 4,260 |
| Oct 1, 2025 | 101.50 | 101.50 | 99.41 | 99.41 | 99.41 | -2.23% | 1,760 |
| Sep 30, 2025 | 102.32 | 102.86 | 100.26 | 101.68 | 101.68 | -0.70% | 820 |
| Sep 29, 2025 | 104.02 | 104.02 | 101.40 | 102.40 | 102.40 | -0.83% | 680 |
| Sep 26, 2025 | 102.94 | 103.76 | 102.90 | 103.26 | 103.26 | -0.14% | 560 |
| Sep 25, 2025 | 102.12 | 103.54 | 102.12 | 103.40 | 103.40 | 0.96% | 320 |
| Sep 24, 2025 | 102.92 | 103.26 | 102.00 | 102.42 | 102.42 | -0.52% | 450 |
| Sep 23, 2025 | 103.42 | 104.28 | 102.58 | 102.96 | 102.96 | -0.73% | 1,180 |
| Sep 22, 2025 | 104.46 | 104.46 | 103.52 | 103.72 | 103.72 | -0.65% | 1,440 |
| Sep 19, 2025 | 102.40 | 104.40 | 102.40 | 104.40 | 104.40 | 1.91% | 1,270 |
| Sep 18, 2025 | 103.72 | 104.76 | 102.44 | 102.44 | 102.44 | -1.42% | 1,320 |
| Sep 17, 2025 | 100.84 | 103.92 | 100.84 | 103.92 | 103.92 | 2.67% | 960 |
| Sep 16, 2025 | 101.84 | 102.34 | 101.00 | 101.22 | 101.22 | -0.92% | 280 |
| Sep 15, 2025 | 101.50 | 102.34 | 100.00 | 102.16 | 102.16 | 1.29% | 1,290 |
| Sep 12, 2025 | 103.18 | 103.18 | 100.86 | 100.86 | 100.86 | -1.91% | 550 |
| Sep 11, 2025 | 106.52 | 106.82 | 102.44 | 102.82 | 102.82 | -3.83% | 490 |
| Sep 10, 2025 | 107.62 | 108.38 | 106.92 | 106.92 | 106.92 | -0.80% | 880 |
| Sep 9, 2025 | 105.40 | 108.00 | 105.38 | 107.78 | 107.78 | 1.93% | 540 |
| Sep 8, 2025 | 105.90 | 106.52 | 105.58 | 105.74 | 105.74 | -1.47% | 1,540 |
| Sep 5, 2025 | 107.42 | 108.18 | 107.30 | 107.32 | 107.32 | -0.22% | 900 |
| Sep 4, 2025 | 104.54 | 108.02 | 104.54 | 107.56 | 107.56 | 2.89% | 810 |
| Sep 3, 2025 | 103.64 | 104.62 | 103.64 | 104.54 | 104.54 | 0.46% | 950 |
| Sep 2, 2025 | 103.02 | 104.56 | 102.74 | 104.06 | 104.06 | 0.87% | 4,450 |
| Sep 1, 2025 | 102.42 | 104.14 | 102.42 | 103.16 | 103.16 | 0.17% | 1,220 |
| Aug 29, 2025 | 105.12 | 105.56 | 102.98 | 102.98 | 102.98 | -2.17% | 410 |
| Aug 28, 2025 | 104.92 | 105.48 | 104.64 | 105.26 | 105.26 | 0.25% | 1,970 |
| Aug 27, 2025 | 104.98 | 106.16 | 104.98 | 105.00 | 105.00 | -0.19% | 1,410 |
| Aug 26, 2025 | 104.18 | 105.20 | 104.18 | 105.20 | 105.20 | 0.29% | 180 |
| Aug 25, 2025 | 102.52 | 104.90 | 102.52 | 104.90 | 104.90 | 2.48% | 810 |
| Aug 22, 2025 | 103.50 | 104.52 | 102.36 | 102.36 | 102.36 | -1.46% | 860 |
| Aug 21, 2025 | 104.48 | 104.78 | 103.68 | 103.88 | 103.88 | -0.17% | 890 |
| Aug 20, 2025 | 104.48 | 104.48 | 103.24 | 104.06 | 104.06 | 0.15% | 1,040 |
| Aug 19, 2025 | 106.28 | 106.82 | 102.40 | 103.90 | 103.90 | -2.72% | 1,020 |
| Aug 18, 2025 | 105.40 | 106.80 | 105.40 | 106.80 | 106.80 | 1.00% | 2,710 |
| Aug 15, 2025 | 106.06 | 106.26 | 105.24 | 105.74 | 105.74 | 0.21% | 410 |
| Aug 14, 2025 | 102.70 | 106.48 | 102.70 | 105.52 | 105.52 | 2.71% | 1,370 |
| Aug 13, 2025 | 104.38 | 105.04 | 102.74 | 102.74 | 102.74 | -1.82% | 1,110 |
| Aug 12, 2025 | 104.42 | 105.80 | 104.42 | 104.64 | 104.64 | -0.17% | 410 |
| Aug 11, 2025 | 103.74 | 105.20 | 103.72 | 104.82 | 104.82 | 0.90% | 1,310 |
| Aug 8, 2025 | 101.02 | 103.88 | 101.02 | 103.88 | 103.88 | 3.04% | 1,060 |
| Aug 7, 2025 | 100.52 | 102.26 | 100.52 | 100.82 | 100.82 | 0.08% | 2,050 |
| Aug 6, 2025 | 98.98 | 101.18 | 98.50 | 100.74 | 100.74 | 1.99% | 2,190 |
| Aug 5, 2025 | 101.38 | 101.84 | 98.77 | 98.77 | 98.77 | -2.11% | 1,650 |
| Aug 4, 2025 | 100.32 | 100.96 | 100.32 | 100.90 | 100.90 | -0.38% | 2,080 |
| Aug 1, 2025 | 101.76 | 102.02 | 99.93 | 101.28 | 101.28 | -0.37% | 720 |
| Jul 31, 2025 | 102.86 | 103.72 | 101.66 | 101.66 | 101.66 | -1.64% | 1,400 |
| Jul 30, 2025 | 100.86 | 103.36 | 100.86 | 103.36 | 103.36 | 2.30% | 19,730 |
| Jul 29, 2025 | 102.12 | 102.42 | 100.92 | 101.04 | 101.04 | 0.24% | 2,420 |
| Jul 28, 2025 | 100.62 | 103.04 | 100.62 | 100.80 | 100.80 | 0.48% | 2,340 |
| Jul 25, 2025 | 100.18 | 101.22 | 100.18 | 100.32 | 100.32 | 0.10% | 1,360 |
| Jul 24, 2025 | 99.52 | 100.44 | 98.87 | 100.22 | 100.22 | 0.49% | 21,660 |
| Jul 23, 2025 | 101.42 | 102.06 | 99.73 | 99.73 | 99.73 | -1.61% | 4,890 |
| Jul 22, 2025 | 104.82 | 105.52 | 101.36 | 101.36 | 101.36 | -3.72% | 2,310 |
| Jul 21, 2025 | 103.94 | 105.60 | 103.50 | 105.28 | 105.28 | 1.19% | 4,830 |