Netflix, Inc. - NFC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	89.01	87.48	87.48	89.7	87.48	20,492
December 03, 2025	94.23	88.82	88.82	94.24	87.73	9,305
December 02, 2025	94.05	92.88	92.88	94.69	92.88	27,314
December 01, 2025	92.08	93.26	93.26	93.47	91.11	6,470
November 28, 2025	92.24	92.71	92.71	92.94	91.58	3,499
November 27, 2025	91.48	92.3	92.3	92.3	91.48	8,898
November 26, 2025	90.89	91.6	91.6	92.14	90.39	7,362
November 25, 2025	92.07	90.53	90.53	92.66	90	6,382
November 24, 2025	91.64	90.66	90.66	91.64	89.3	24,886
November 21, 2025	91.31	91.54	91.54	92.78	90.76	23,794
November 20, 2025	96.23	93.98	93.98	96.43	93.86	9,060
November 19, 2025	98.06	95.51	95.51	99.07	95.13	15,208
November 18, 2025	94.72	97.2	97.2	97.22	94.32	14,844
November 17, 2025	97	95.47	95.47	97.19	94.73	19,806
November 14, 2025	99.1	95.89	95.89	99.59	95.43	40,750
November 13, 2025	99.91	99.1	99.1	100.3	98.53	24,390
November 12, 2025	97.9	98.52	98.52	98.8	97.76	9,020
November 11, 2025	97.01	96.81	96.81	97.84	96	15,220
November 10, 2025	95.75	96.74	96.74	97.51	95.68	25,380
November 07, 2025	95.21	95.21	95.21	95.21	95.21	19,980
November 06, 2025	95.01	95.21	95.21	95.59	94.29	21,230
November 05, 2025	95.02	94.88	94.88	95.36	93.61	26,620
November 04, 2025	94.64	95.04	95.04	96.07	94.51	30,320
November 03, 2025	97.49	93.87	93.87	98.9	93.87	40,760
October 31, 2025	97.7	97.64	97.64	98.25	95.21	51,090
October 30, 2025	94.59	94.74	94.74	95.44	94	15,700
October 29, 2025	94.77	94.49	94.49	95.1	94.23	13,880
October 28, 2025	94.06	94.4	94.4	95.85	93.96	17,340
October 27, 2025	94.98	94.44	94.44	95	93.48	30,360
October 24, 2025	95.58	94.38	94.38	96.35	94.2	22,340
October 23, 2025	97.3	95.02	95.02	97.3	95.02	45,380
October 22, 2025	100.48	96.23	96.23	100.84	95.97	174,670
October 21, 2025	106.5	106.98	106.98	107.5	106.18	21,220
October 20, 2025	103.62	105.84	105.84	105.84	102.96	30,470
October 17, 2025	100.74	101.82	101.82	102.6	100.08	30,770
October 16, 2025	103.44	102.54	102.54	104.4	102.54	18,390
October 15, 2025	104.74	104.58	104.58	104.82	103.78	15,690
October 14, 2025	104.7	105.08	105.08	105.44	103.88	17,500
October 13, 2025	105.5	105.68	105.68	106.32	104.58	38,560
October 10, 2025	106.88	106.08	106.08	107.64	106.08	28,430
October 09, 2025	104.66	106.4	106.4	106.46	104.18	28,880
October 08, 2025	102.52	103.94	103.94	104.02	102.52	43,020
October 07, 2025	99.9	102.54	102.54	102.86	99.75	170,400
October 06, 2025	98.88	98.39	98.39	99.52	97.99	28,930
October 03, 2025	99.06	98.64	98.64	99.65	97.48	21,020
October 02, 2025	99.73	99.11	99.11	99.86	97	50,060
October 01, 2025	101.12	99.7	99.7	101.24	99.05	47,300
September 30, 2025	102.64	101.56	101.56	102.98	100.4	14,790
September 29, 2025	103.56	103.38	103.38	104.3	100.78	41,460
September 26, 2025	103.26	103.22	103.22	103.84	102.86	10,350
September 25, 2025	102.4	103.94	103.94	104.12	102.08	19,820
September 24, 2025	102.98	102.22	102.22	104.08	102.22	14,310
September 23, 2025	103.9	102.84	102.84	104.12	102.84	9,280
September 22, 2025	103.88	103.62	103.62	104.3	103.22	18,010
September 19, 2025	102.76	103.88	103.88	103.88	102.7	14,440
September 18, 2025	104.26	104.24	104.24	104.68	103.38	18,930
September 17, 2025	101.5	103	103	103.2	101.36	40,380
September 16, 2025	102.12	101.72	101.72	102.18	101.5	10,220
September 15, 2025	101.42	101.48	101.48	101.84	99.86	20,110
September 12, 2025	102.84	101.5	101.5	103.28	101.48	16,880

Netflix, Inc. (NFC.DE) XETRA