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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65.77	66.27	66.27	66.27	65	21,439
February 19, 2026	66.29	66.32	66.32	66.92	65.64	17,138
February 18, 2026	65.22	65.88	65.88	65.88	64.61	16,867
February 17, 2026	64.77	64.97	64.97	66.01	63.72	35,970
February 16, 2026	65.09	64.82	64.82	65.4	64.35	55,802
February 13, 2026	64.16	64.38	64.38	64.62	63.69	35,313
February 12, 2026	67.4	63.72	63.72	67.5	63.31	27,391
February 11, 2026	69.33	67.54	67.54	69.79	67.46	33,071
February 10, 2026	68.39	70.13	70.13	70.99	68	22,821
February 09, 2026	69.17	68.24	68.24	69.42	67.05	22,141
February 06, 2026	68.66	68.87	68.87	69.64	68.2	28,796
February 05, 2026	68.42	69.14	69.14	70.56	68.22	44,813
February 04, 2026	67.85	68.39	68.39	68.99	67.11	21,164
February 03, 2026	70.09	68.52	68.52	70.27	68.52	17,469
February 02, 2026	69.72	71.32	71.32	72.03	69.72	19,655
January 30, 2026	69.23	70.31	70.31	70.52	69.1	16,027
January 29, 2026	70.6	69.34	69.34	70.88	69.05	19,900
January 28, 2026	71.27	71.12	71.12	72.35	70.99	18,503
January 27, 2026	72.42	70.6	70.6	72.57	70.3	21,712
January 26, 2026	73.5	72.35	72.35	73.63	72	44,449
January 23, 2026	71.51	73.08	73.08	73.08	70.96	42,359
January 22, 2026	73.58	71.49	71.49	73.69	71.45	43,238
January 21, 2026	70.25	71.37	71.37	72.71	68.52	192,978
January 20, 2026	75.58	75.71	75.71	76.7	75.08	35,163
January 19, 2026	75.68	76.06	76.06	76.42	75.21	34,769
January 16, 2026	76.26	76.05	76.05	76.39	75.6	17,982
January 15, 2026	76.28	76.88	76.88	77.51	76.24	29,249
January 14, 2026	78.26	75.82	75.82	79.22	75.82	67,113
January 13, 2026	77.04	77.12	77.12	78	76.3	29,282
January 12, 2026	76.27	76.84	76.84	77.32	76.1	22,422
January 09, 2026	77.84	76.47	76.47	77.99	76.08	27,558
January 08, 2026	77.69	77.07	77.07	77.89	76.89	16,416
January 07, 2026	77.72	77.41	77.89	78.93	77.08	18,671
January 06, 2026	78.5	76.95	76.95	78.56	76.8	15,874
January 05, 2026	78	78.21	78.21	79.03	77.65	21,323
January 02, 2026	80.49	77.72	77.72	80.7	77.55	39,847
December 30, 2025	79.95	79.87	79.87	80.1	79.57	10,707
December 29, 2025	80	79.92	79.92	80.52	79.65	8,552
December 23, 2025	79.33	79.25	79.25	79.59	78.73	27,024
December 22, 2025	81.16	79.32	79.32	81.5	79.28	23,318
December 19, 2025	80.62	81.35	81.35	81.37	79.8	16,983
December 18, 2025	81.3	80.8	79.98	81.7	80.21	19,956
December 17, 2025	81.68	81.51	81.51	82.9	81.06	13,868
December 16, 2025	79.5	80.38	80.38	80.38	79.12	8,187
December 15, 2025	81.35	79.66	79.66	81.97	79.66	30,871
December 12, 2025	81.06	81.34	81.34	82.48	80.35	26,545
December 11, 2025	79.44	80.2	80.2	80.77	79.1	48,115
December 10, 2025	83.18	81.63	81.63	83.29	81.37	12,046
December 09, 2025	83.28	82.88	82.88	83.74	82.43	27,726
December 08, 2025	87.07	83.27	83.27	87.77	82.04	56,611
December 05, 2025	87.61	86.08	86.08	89.79	84	64,402
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

Netflix, Inc. (NFC.DE) XETRA