Netflix, Inc. (VIE:NFLX)
Austria
· Delayed Price · Currency is EUR 1,031.80
-6.80 (-0.65%)
At close: Sep 26, 2025
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,034.40 | 1,034.80 | 1,029.60 | 1,031.80 | 1,031.80 | -0.65% | - |
| Sep 25, 2025 | 1,024.00 | 1,038.60 | 1,022.20 | 1,038.60 | 1,038.60 | 1.76% | - |
| Sep 24, 2025 | 1,031.80 | 1,037.60 | 1,020.60 | 1,020.60 | 1,020.60 | -0.85% | 9 |
| Sep 23, 2025 | 1,039.80 | 1,039.80 | 1,029.40 | 1,029.40 | 1,029.40 | -0.41% | - |
| Sep 22, 2025 | 1,039.20 | 1,039.60 | 1,033.60 | 1,033.60 | 1,033.60 | -0.50% | 8 |
| Sep 19, 2025 | 1,028.80 | 1,038.80 | 1,028.80 | 1,038.80 | 1,038.80 | -0.48% | 20 |
| Sep 18, 2025 | 1,042.20 | 1,043.80 | 1,036.00 | 1,043.80 | 1,043.80 | 1.46% | 18 |
| Sep 17, 2025 | 1,013.80 | 1,031.60 | 1,013.80 | 1,028.80 | 1,028.80 | 1.14% | 28 |
| Sep 16, 2025 | 1,021.60 | 1,021.60 | 1,014.40 | 1,017.20 | 1,017.20 | 0.18% | 10 |
| Sep 15, 2025 | 1,015.60 | 1,015.60 | 1,010.40 | 1,015.40 | 1,015.40 | -0.08% | 2 |
| Sep 12, 2025 | 1,027.20 | 1,027.40 | 1,016.20 | 1,016.20 | 1,016.20 | -1.91% | 21 |
| Sep 11, 2025 | 1,068.00 | 1,070.00 | 1,036.00 | 1,036.00 | 1,036.00 | -3.27% | 9 |
| Sep 10, 2025 | 1,079.00 | 1,079.00 | 1,067.60 | 1,071.00 | 1,071.00 | -0.04% | 9 |
| Sep 9, 2025 | 1,059.20 | 1,071.40 | 1,055.40 | 1,071.40 | 1,071.40 | 1.36% | - |
| Sep 8, 2025 | 1,065.20 | 1,065.20 | 1,057.00 | 1,057.00 | 1,057.00 | -0.21% | 19 |
| Sep 5, 2025 | 1,078.40 | 1,078.60 | 1,059.20 | 1,059.20 | 1,059.20 | -1.51% | 9 |
| Sep 4, 2025 | 1,051.80 | 1,075.40 | 1,050.40 | 1,075.40 | 1,075.40 | 3.09% | - |
| Sep 3, 2025 | 1,044.60 | 1,045.00 | 1,035.00 | 1,043.20 | 1,043.20 | 0.85% | 18 |
| Sep 2, 2025 | 1,033.40 | 1,035.00 | 1,022.80 | 1,034.40 | 1,034.40 | -0.25% | 9 |
| Sep 1, 2025 | 1,028.60 | 1,038.60 | 1,028.60 | 1,037.00 | 1,037.00 | 0.72% | 4 |
| Aug 29, 2025 | 1,054.80 | 1,054.80 | 1,029.60 | 1,029.60 | 1,029.60 | -1.94% | - |
| Aug 28, 2025 | 1,051.80 | 1,053.60 | 1,047.20 | 1,050.00 | 1,050.00 | -0.40% | 18 |
| Aug 27, 2025 | 1,053.80 | 1,058.00 | 1,053.80 | 1,054.20 | 1,054.20 | 0.30% | - |
| Aug 26, 2025 | 1,048.20 | 1,056.60 | 1,048.20 | 1,051.00 | 1,051.00 | 0.02% | - |
| Aug 25, 2025 | 1,025.00 | 1,050.80 | 1,025.00 | 1,050.80 | 1,050.80 | 1.92% | 1 |
| Aug 22, 2025 | 1,039.20 | 1,043.80 | 1,030.00 | 1,031.00 | 1,031.00 | -0.98% | 30 |
| Aug 21, 2025 | 1,044.20 | 1,044.20 | 1,038.60 | 1,041.20 | 1,041.20 | 0.85% | 16 |
| Aug 20, 2025 | 1,040.80 | 1,047.80 | 1,032.40 | 1,032.40 | 1,032.40 | -0.04% | 1 |
| Aug 19, 2025 | 1,068.00 | 1,068.00 | 1,032.80 | 1,032.80 | 1,032.80 | -3.06% | 1 |
| Aug 18, 2025 | 1,062.20 | 1,065.40 | 1,056.20 | 1,065.40 | 1,065.40 | 0.59% | 2 |
| Aug 15, 2025 | 1,056.00 | 1,059.20 | 1,052.00 | 1,059.20 | 1,059.20 | 0.11% | 27 |
| Aug 14, 2025 | 1,033.00 | 1,058.00 | 1,033.00 | 1,058.00 | 1,058.00 | 1.75% | - |
| Aug 13, 2025 | 1,047.40 | 1,057.00 | 1,039.80 | 1,039.80 | 1,039.80 | -0.52% | 16 |
| Aug 12, 2025 | 1,049.00 | 1,053.60 | 1,045.20 | 1,045.20 | 1,045.20 | -0.34% | - |
| Aug 11, 2025 | 1,043.00 | 1,048.80 | 1,036.20 | 1,048.80 | 1,048.80 | 2.44% | 27 |
| Aug 8, 2025 | 1,016.00 | 1,023.80 | 1,016.00 | 1,023.80 | 1,023.80 | 0.79% | 2 |
| Aug 7, 2025 | 1,009.00 | 1,018.40 | 1,009.00 | 1,015.80 | 1,015.80 | 1.32% | 12 |
| Aug 6, 2025 | 993.70 | 1,002.60 | 983.80 | 1,002.60 | 1,002.60 | -0.02% | 26 |
| Aug 5, 2025 | 1,016.40 | 1,017.40 | 1,002.80 | 1,002.80 | 1,002.80 | -0.48% | - |
| Aug 4, 2025 | 1,007.40 | 1,012.40 | 1,003.80 | 1,007.60 | 1,007.60 | -0.20% | - |
| Aug 1, 2025 | 1,021.80 | 1,021.80 | 1,002.80 | 1,009.60 | 1,009.60 | -1.58% | 16 |
| Jul 31, 2025 | 1,031.40 | 1,040.80 | 1,025.80 | 1,025.80 | 1,025.80 | 0.12% | 18 |
| Jul 30, 2025 | 1,010.60 | 1,024.60 | 1,009.00 | 1,024.60 | 1,024.60 | 0.95% | 15 |
| Jul 29, 2025 | 1,020.40 | 1,020.40 | 1,015.00 | 1,015.00 | 1,015.00 | -0.06% | 18 |
| Jul 28, 2025 | 1,011.20 | 1,018.20 | 1,011.20 | 1,015.60 | 1,015.60 | 0.61% | 9 |
| Jul 25, 2025 | 1,007.00 | 1,009.60 | 1,004.40 | 1,009.40 | 1,009.40 | 2.07% | - |
| Jul 24, 2025 | 1,001.20 | 1,001.60 | 988.90 | 988.90 | 988.90 | -1.31% | - |
| Jul 23, 2025 | 1,017.40 | 1,018.80 | 1,002.00 | 1,002.00 | 1,002.00 | -2.53% | 10 |
| Jul 22, 2025 | 1,052.00 | 1,053.00 | 1,028.00 | 1,028.00 | 1,028.00 | -1.61% | 18 |
| Jul 21, 2025 | 1,041.20 | 1,044.80 | 1,030.80 | 1,044.80 | 1,044.80 | 0.17% | 15 |