NetEase, Inc. (FRA:4Y01)
Germany
· Delayed Price · Currency is EUR 23.40
-0.30 (-1.28%)
At close: Dec 4, 2025
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Dec 4, 2025 | 23.60 | 23.80 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Dec 3, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.70 | -3.25% | - |
| Dec 2, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.50 | 0.82% | - |
| Dec 1, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.30 | 2.52% | 173 |
| Nov 28, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.70 | 0.85% | 70 |
| Nov 27, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.50 | -2.48% | - |
| Nov 26, 2025 | 23.60 | 24.20 | 23.60 | 24.20 | 24.10 | 0.83% | 100 |
| Nov 25, 2025 | 24.00 | 24.20 | 24.00 | 24.00 | 23.90 | 0.84% | - |
| Nov 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.70 | 4.39% | - |
| Nov 21, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.71 | -1.72% | 578 |
| Nov 20, 2025 | 23.40 | 23.80 | 22.60 | 23.20 | 23.10 | -2.52% | 7,513 |
| Nov 19, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.70 | - | - |
| Nov 18, 2025 | 23.60 | 24.00 | 23.60 | 23.80 | 23.70 | -0.83% | 100 |
| Nov 17, 2025 | 23.80 | 24.20 | 23.80 | 24.00 | 23.90 | -2.44% | - |
| Nov 14, 2025 | 24.00 | 24.60 | 24.00 | 24.60 | 24.50 | -0.81% | 3,449 |
| Nov 13, 2025 | 24.40 | 24.80 | 24.40 | 24.80 | 24.70 | 1.64% | 121 |
| Nov 12, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.30 | 0.83% | - |
| Nov 11, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.10 | - | - |
| Nov 10, 2025 | 24.20 | 24.80 | 24.00 | 24.20 | 24.10 | - | 500 |
| Nov 7, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.10 | -3.97% | - |
| Nov 6, 2025 | 24.40 | 25.20 | 24.40 | 25.20 | 25.10 | 4.13% | 235 |
| Nov 5, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.10 | -0.82% | - |
| Nov 4, 2025 | 24.00 | 24.40 | 24.00 | 24.40 | 24.30 | - | 2,415 |
| Nov 3, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.30 | 1.67% | - |
| Oct 31, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 23.90 | -0.83% | - |
| Oct 30, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.10 | -3.97% | - |
| Oct 29, 2025 | 24.20 | 25.20 | 24.20 | 25.20 | 25.10 | 3.28% | 200 |
| Oct 28, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.30 | -3.17% | - |
| Oct 27, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.10 | -0.79% | - |
| Oct 24, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.30 | 1.60% | - |
| Oct 23, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 24.90 | -1.57% | - |
| Oct 22, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.30 | - | - |
| Oct 21, 2025 | 26.40 | 26.40 | 25.40 | 25.40 | 25.30 | -1.55% | 920 |
| Oct 20, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.69 | 5.74% | - |
| Oct 17, 2025 | 24.60 | 24.60 | 24.20 | 24.40 | 24.30 | -3.94% | - |
| Oct 16, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.30 | 0.79% | 3 |
| Oct 15, 2025 | 25.20 | 25.40 | 25.20 | 25.20 | 25.10 | 0.80% | - |
| Oct 14, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 24.90 | -2.34% | - |
| Oct 13, 2025 | 26.20 | 26.20 | 25.60 | 25.60 | 25.49 | -1.54% | 35 |
| Oct 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.89 | -1.52% | - |
| Oct 9, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.29 | 0.76% | - |
| Oct 8, 2025 | 26.00 | 26.20 | 26.00 | 26.20 | 26.09 | 3.97% | - |
| Oct 7, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.10 | - | - |
| Oct 6, 2025 | 25.40 | 25.40 | 25.20 | 25.20 | 25.10 | -1.56% | 150 |
| Oct 3, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.49 | -1.54% | - |
| Oct 2, 2025 | 26.20 | 26.20 | 26.00 | 26.00 | 25.89 | 4.00% | - |
| Oct 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.90 | -2.34% | - |
| Sep 30, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.49 | 0.79% | - |
| Sep 29, 2025 | 25.00 | 25.40 | 25.00 | 25.40 | 25.30 | 1.60% | 110 |