Netflix, Inc. (FRA:NFC)
Germany
· Delayed Price · Currency is EUR 77.11
-0.51 (-0.66%)
At close: Apr 28, 2026
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.15 | 79.82 | 77.11 | 77.11 | 77.11 | -0.66% | 1,256 |
| Apr 27, 2026 | 79.90 | 79.90 | 77.62 | 77.62 | 77.62 | -0.78% | 2,275 |
| Apr 24, 2026 | 79.79 | 79.79 | 78.23 | 78.23 | 78.23 | -0.96% | 2,239 |
| Apr 23, 2026 | 78.19 | 81.78 | 78.19 | 78.99 | 78.99 | -0.39% | 963 |
| Apr 22, 2026 | 79.40 | 80.31 | 79.00 | 79.30 | 79.30 | 0.99% | 3,911 |
| Apr 21, 2026 | 81.97 | 81.97 | 78.52 | 78.52 | 78.52 | -2.83% | 4,527 |
| Apr 20, 2026 | 82.60 | 83.99 | 79.00 | 80.81 | 80.81 | -2.40% | 4,876 |
| Apr 17, 2026 | 82.79 | 83.70 | 80.05 | 82.80 | 82.80 | -8.68% | 13,743 |
| Apr 16, 2026 | 90.51 | 92.79 | 90.51 | 90.67 | 90.67 | -0.36% | 4,080 |
| Apr 15, 2026 | 91.39 | 91.39 | 88.93 | 91.00 | 91.00 | 0.33% | 3,173 |
| Apr 14, 2026 | 86.47 | 90.70 | 86.26 | 90.70 | 90.70 | 2.57% | 1,707 |
| Apr 13, 2026 | 88.90 | 89.52 | 86.51 | 88.43 | 88.43 | 1.53% | 1,573 |
| Apr 10, 2026 | 87.10 | 88.04 | 86.46 | 87.10 | 87.10 | 0.38% | 2,479 |
| Apr 9, 2026 | 83.99 | 87.45 | 83.99 | 86.77 | 86.77 | 2.64% | 1,390 |
| Apr 8, 2026 | 85.60 | 86.39 | 84.00 | 84.54 | 84.54 | -0.09% | 1,757 |
| Apr 7, 2026 | 84.82 | 86.46 | 84.62 | 84.62 | 84.62 | 0.23% | 1,223 |
| Apr 2, 2026 | 81.10 | 85.50 | 81.04 | 84.43 | 84.43 | 2.66% | 2,427 |
| Apr 1, 2026 | 81.71 | 83.99 | 81.20 | 82.24 | 82.24 | -0.34% | 1,462 |
| Mar 31, 2026 | 81.70 | 83.10 | 80.21 | 82.52 | 82.52 | 1.02% | 348 |
| Mar 30, 2026 | 79.95 | 82.64 | 79.79 | 81.69 | 81.69 | 1.29% | 6,147 |
| Mar 27, 2026 | 80.06 | 82.26 | 79.73 | 80.65 | 80.65 | 0.24% | 1,245 |
| Mar 26, 2026 | 78.60 | 83.30 | 78.31 | 80.46 | 80.46 | 1.40% | 1,245 |
| Mar 25, 2026 | 77.56 | 80.54 | 77.56 | 79.35 | 79.35 | 1.59% | 2,659 |
| Mar 24, 2026 | 79.10 | 81.54 | 78.11 | 78.11 | 78.11 | -2.40% | 624 |
| Mar 23, 2026 | 78.05 | 81.30 | 77.09 | 80.03 | 80.03 | 1.37% | 2,070 |
| Mar 20, 2026 | 79.25 | 80.66 | 78.08 | 78.95 | 78.95 | -0.95% | 1,259 |
| Mar 19, 2026 | 81.38 | 83.89 | 78.32 | 79.71 | 79.71 | -3.04% | 4,738 |
| Mar 18, 2026 | 81.41 | 83.75 | 81.26 | 82.21 | 82.21 | 1.13% | 2,628 |
| Mar 17, 2026 | 81.41 | 83.90 | 81.29 | 81.29 | 81.29 | -1.06% | 1,206 |
| Mar 16, 2026 | 83.55 | 83.79 | 82.03 | 82.16 | 82.16 | -0.74% | 1,802 |
| Mar 13, 2026 | 81.25 | 83.42 | 81.25 | 82.77 | 82.77 | 1.67% | 823 |
| Mar 12, 2026 | 81.25 | 82.96 | 81.25 | 81.41 | 81.41 | -0.17% | 1,353 |
| Mar 11, 2026 | 82.82 | 84.76 | 81.55 | 81.55 | 81.55 | -1.74% | 1,658 |
| Mar 10, 2026 | 85.59 | 85.60 | 82.78 | 82.99 | 82.99 | -1.21% | 2,282 |
| Mar 9, 2026 | 84.74 | 85.00 | 83.42 | 84.01 | 84.01 | -1.30% | 3,620 |
| Mar 6, 2026 | 84.00 | 86.59 | 83.88 | 85.12 | 85.12 | -0.04% | 4,620 |
| Mar 5, 2026 | 85.60 | 85.98 | 84.02 | 85.15 | 85.15 | 0.53% | 4,200 |
| Mar 4, 2026 | 82.17 | 85.85 | 82.17 | 84.70 | 84.70 | 1.13% | 6,263 |
| Mar 3, 2026 | 83.14 | 84.20 | 80.22 | 83.75 | 83.75 | 0.30% | 7,680 |
| Mar 2, 2026 | 77.82 | 83.87 | 77.82 | 83.50 | 83.50 | 2.05% | 8,402 |
| Feb 27, 2026 | 77.70 | 81.82 | 75.96 | 81.82 | 81.82 | 14.67% | 22,327 |
| Feb 26, 2026 | 71.78 | 73.03 | 69.51 | 71.35 | 71.35 | 2.26% | 5,660 |
| Feb 25, 2026 | 65.62 | 70.74 | 65.62 | 69.77 | 69.77 | 6.44% | 3,220 |
| Feb 24, 2026 | 64.02 | 66.07 | 64.02 | 65.55 | 65.55 | 2.20% | 1,309 |
| Feb 23, 2026 | 67.00 | 67.00 | 63.51 | 64.14 | 64.14 | -3.29% | 2,631 |
| Feb 20, 2026 | 67.00 | 67.00 | 64.76 | 66.32 | 66.32 | 2.03% | 1,943 |
| Feb 19, 2026 | 65.05 | 67.03 | 64.80 | 65.00 | 65.00 | -1.23% | 5,936 |
| Feb 18, 2026 | 63.80 | 66.61 | 63.80 | 65.81 | 65.81 | 2.19% | 4,517 |
| Feb 17, 2026 | 63.36 | 66.56 | 63.36 | 64.40 | 64.40 | -0.48% | 1,732 |
| Feb 16, 2026 | 66.19 | 66.19 | 63.93 | 64.71 | 64.71 | -0.38% | 2,834 |
| Feb 13, 2026 | 64.48 | 65.24 | 63.65 | 64.96 | 64.96 | 2.46% | 3,630 |
| Feb 12, 2026 | 66.70 | 68.51 | 63.40 | 63.40 | 63.40 | -5.27% | 6,274 |
| Feb 11, 2026 | 70.44 | 70.44 | 66.46 | 66.93 | 66.93 | -2.51% | 4,010 |
| Feb 10, 2026 | 67.60 | 70.90 | 67.60 | 68.65 | 68.65 | 1.07% | 2,416 |
| Feb 9, 2026 | 69.50 | 69.79 | 67.20 | 67.92 | 67.92 | -1.18% | 3,830 |
| Feb 6, 2026 | 69.68 | 69.68 | 68.02 | 68.73 | 68.73 | 1.16% | 2,737 |
| Feb 5, 2026 | 67.60 | 70.89 | 67.60 | 67.94 | 67.94 | 0.15% | 1,862 |
| Feb 4, 2026 | 67.90 | 69.37 | 67.25 | 67.84 | 67.84 | -0.37% | 4,598 |
| Feb 3, 2026 | 70.00 | 71.17 | 67.14 | 68.09 | 68.09 | -2.21% | 8,262 |
| Feb 2, 2026 | 68.80 | 72.52 | 68.80 | 69.63 | 69.63 | -0.34% | 4,609 |
| Jan 30, 2026 | 69.01 | 70.71 | 68.50 | 69.87 | 69.87 | 1.19% | 4,199 |
| Jan 29, 2026 | 70.00 | 71.86 | 69.04 | 69.05 | 69.05 | -2.39% | 13,112 |
| Jan 28, 2026 | 72.70 | 72.70 | 70.12 | 70.74 | 70.74 | 0.58% | 3,792 |
| Jan 27, 2026 | 73.58 | 73.59 | 70.00 | 70.33 | 70.33 | -2.32% | 8,551 |
| Jan 26, 2026 | 73.49 | 73.69 | 71.74 | 72.00 | 72.00 | -0.26% | 4,451 |
| Jan 23, 2026 | 70.63 | 73.55 | 70.61 | 72.19 | 72.19 | 1.12% | 8,080 |
| Jan 22, 2026 | 74.28 | 74.28 | 70.38 | 71.39 | 71.39 | -1.18% | 13,491 |
| Jan 21, 2026 | 70.58 | 73.17 | 68.50 | 72.24 | 72.24 | -4.06% | 16,296 |
| Jan 20, 2026 | 76.38 | 77.09 | 74.60 | 75.30 | 75.30 | -0.36% | 6,320 |
| Jan 19, 2026 | 76.49 | 76.79 | 75.15 | 75.57 | 75.57 | 0.04% | 5,321 |
| Jan 16, 2026 | 77.44 | 77.44 | 75.54 | 75.54 | 75.54 | -0.09% | 4,102 |
| Jan 15, 2026 | 75.53 | 77.56 | 75.53 | 75.61 | 75.61 | -0.93% | 5,121 |
| Jan 14, 2026 | 79.44 | 79.44 | 75.60 | 76.32 | 76.32 | -1.27% | 9,392 |
| Jan 13, 2026 | 77.18 | 78.07 | 76.35 | 77.30 | 77.30 | 0.78% | 4,448 |
| Jan 12, 2026 | 77.84 | 77.84 | 75.35 | 76.70 | 76.70 | 0.70% | 4,313 |
| Jan 9, 2026 | 76.61 | 78.89 | 76.01 | 76.17 | 76.17 | -1.47% | 3,661 |
| Jan 8, 2026 | 76.26 | 78.64 | 76.26 | 77.31 | 77.31 | 0.16% | 2,217 |
| Jan 7, 2026 | 78.82 | 79.06 | 76.80 | 77.19 | 77.19 | -0.10% | 4,606 |
| Jan 6, 2026 | 79.27 | 79.27 | 77.00 | 77.27 | 77.27 | -0.95% | 3,144 |
| Jan 5, 2026 | 79.31 | 79.31 | 77.43 | 78.01 | 78.01 | 0.63% | 2,715 |
| Jan 2, 2026 | 81.48 | 81.48 | 77.09 | 77.52 | 77.52 | -1.87% | 2,130 |
| Dec 30, 2025 | 79.60 | 80.48 | 79.00 | 79.00 | 79.00 | -1.61% | 602 |
| Dec 29, 2025 | 79.01 | 81.31 | 78.87 | 80.29 | 80.29 | 2.14% | 4,920 |
| Dec 23, 2025 | 78.93 | 80.37 | 78.03 | 78.61 | 78.61 | -0.37% | 3,296 |
| Dec 22, 2025 | 81.01 | 82.31 | 78.90 | 78.90 | 78.90 | -1.68% | 4,084 |
| Dec 19, 2025 | 81.54 | 81.82 | 79.37 | 80.25 | 80.25 | 0.70% | 2,888 |
| Dec 18, 2025 | 81.38 | 81.68 | 79.69 | 79.69 | 79.69 | -0.80% | 6,866 |
| Dec 17, 2025 | 80.40 | 82.81 | 80.33 | 80.33 | 80.33 | -0.69% | 4,462 |
| Dec 16, 2025 | 80.35 | 80.98 | 78.16 | 80.89 | 80.89 | 0.85% | 4,574 |
| Dec 15, 2025 | 80.26 | 82.69 | 79.50 | 80.21 | 80.21 | -0.79% | 3,839 |
| Dec 12, 2025 | 80.98 | 82.79 | 80.26 | 80.85 | 80.85 | 0.63% | 2,100 |
| Dec 11, 2025 | 80.59 | 81.27 | 78.72 | 80.34 | 80.34 | 1.90% | 7,318 |
| Dec 10, 2025 | 82.01 | 84.14 | 78.84 | 78.84 | 78.84 | -5.14% | 5,890 |
| Dec 9, 2025 | 83.33 | 84.00 | 81.93 | 83.11 | 83.11 | -1.58% | 4,879 |
| Dec 8, 2025 | 87.90 | 88.32 | 81.91 | 84.44 | 84.44 | -2.43% | 7,207 |
| 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 |