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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Netflix, Inc. (NFC.DE) XETRA