Netflix(IT:1NFLX)
€57.42+1.12 (+1.99%)
IT:1NFLX
Netflix historical prices
€57.42
At close:+1.12 (+1.99%)
Netflix (1NFLX) Historical Prices
25 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 56.59 | 57.42 | 56.41 | 57.42 | 57.42 | +1.99% | 2,693 | 0.39 |
| Nov 10, 2026 | 56.72 | 57.36 | 56.00 | 56.30 | 56.30 | -2.22% | 5,551 | 0.79 |
| Nov 09, 2026 | 57.09 | 57.14 | 56.34 | 56.80 | 56.80 | -1.35% | 1,783 | 0.25 |
| Nov 06, 2026 | 58.35 | 58.35 | 57.05 | 57.58 | 57.58 | -1.69% | 5,023 | 0.71 |
| Nov 05, 2026 | 59.44 | 60.20 | 58.30 | 58.57 | 58.57 | -0.58% | 7,679 | 1.08 |
| Nov 04, 2026 | 56.43 | 59.13 | 56.32 | 58.91 | 58.91 | +5.44% | 12,454 | 1.78 |
| Nov 03, 2026 | 55.96 | 55.98 | 55.50 | 55.87 | 55.87 | +0.65% | 4,403 | 0.62 |
| Nov 02, 2026 | 55.50 | 56.00 | 55.14 | 55.51 | 55.51 | -0.63% | 3,275 | 0.45 |
| Oct 30, 2026 | 55.88 | 56.31 | 55.38 | 55.86 | 55.86 | +0.34% | 3,534 | 0.49 |
| Oct 29, 2026 | 56.13 | 56.21 | 55.30 | 55.67 | 55.67 | +0.41% | 12,751 | 1.79 |
| Oct 28, 2026 | 56.26 | 56.26 | 55.40 | 55.44 | 55.44 | -1.51% | 9,903 | 1.40 |
| Oct 27, 2026 | 57.18 | 57.19 | 56.28 | 56.29 | 56.29 | -0.44% | 4,912 | 0.68 |
| Oct 26, 2026 | 58.91 | 58.96 | 56.52 | 56.54 | 56.54 | -5.12% | 4,029 | 0.55 |
| Oct 23, 2026 | 59.26 | 60.52 | 59.11 | 59.59 | 59.59 | -0.03% | 8,720 | 1.19 |
| Oct 22, 2026 | 57.83 | 59.99 | 57.67 | 59.61 | 59.61 | +2.14% | 7,488 | 1.02 |
| Oct 21, 2026 | 57.70 | 59.75 | 56.78 | 58.36 | 58.36 | -6.17% | 32,649 | 4.69 |
| Oct 20, 2026 | 62.29 | 62.64 | 62.12 | 62.20 | 62.20 | +0.29% | 1,212 | 0.17 |
| Oct 19, 2026 | 62.93 | 63.04 | 61.65 | 62.02 | 62.02 | -1.51% | 2,341 | 0.33 |
| Oct 16, 2026 | 64.01 | 64.03 | 62.19 | 62.97 | 62.97 | -2.85% | 13,312 | 1.87 |
| Oct 15, 2026 | 62.90 | 65.03 | 62.90 | 64.82 | 64.82 | +1.65% | 3,912 | 0.54 |
| Oct 14, 2026 | 62.95 | 64.43 | 62.53 | 62.53 | 62.53 | -1.94% | 7,448 | 0.97 |
| Oct 13, 2026 | 63.38 | 64.08 | 63.23 | 63.77 | 63.77 | -0.19% | 2,817 | 0.37 |
| Oct 12, 2026 | 63.02 | 63.92 | 63.02 | 63.89 | 63.89 | +1.01% | 3,341 | 0.43 |
| Oct 09, 2026 | 63.78 | 64.22 | 62.92 | 63.25 | 63.25 | -0.46% | 8,080 | 1.05 |
| Oct 08, 2026 | 62.46 | 63.60 | 62.36 | 63.54 | 63.54 | +3.74% | 9,683 | 1.27 |
| Oct 07, 2026 | 61.72 | 62.07 | 61.17 | 61.25 | 61.25 | +0.87% | 3,138 | 0.41 |
| Oct 06, 2026 | 60.51 | 60.77 | 59.98 | 60.72 | 60.72 | +1.25% | 4,600 | 0.60 |
| Oct 05, 2026 | 60.10 | 60.19 | 59.54 | 59.97 | 59.97 | +0.47% | 5,006 | 0.65 |
| Oct 02, 2026 | 60.53 | 60.63 | 59.69 | 59.69 | 59.69 | -1.79% | 4,464 | 0.58 |
| Oct 01, 2026 | 61.65 | 62.13 | 60.47 | 60.78 | 60.78 | -1.60% | 8,070 | 1.05 |
| Sep 30, 2026 | 62.14 | 62.28 | 61.40 | 61.77 | 61.77 | -0.82% | 7,023 | 0.92 |
| Sep 29, 2026 | 60.79 | 62.77 | 60.78 | 62.28 | 62.28 | +1.83% | 13,782 | 1.79 |
| Sep 28, 2026 | 62.61 | 63.62 | 61.16 | 61.16 | 61.16 | -2.19% | 8,985 | 1.17 |
| Sep 25, 2026 | 62.83 | 62.99 | 62.43 | 62.53 | 62.53 | -0.52% | 2,795 | 0.37 |
| Sep 24, 2026 | 62.62 | 63.12 | 62.53 | 62.86 | 62.86 | -0.05% | 2,605 | 0.34 |
| Sep 23, 2026 | 63.44 | 63.53 | 62.71 | 62.89 | 62.89 | -0.16% | 6,499 | 0.84 |
| Sep 22, 2026 | 64.46 | 64.78 | 62.70 | 62.99 | 62.99 | -1.50% | 8,312 | 1.08 |
| Sep 21, 2026 | 62.83 | 63.95 | 62.30 | 63.95 | 63.95 | +1.98% | 6,777 | 0.88 |
| Sep 18, 2026 | 65.81 | 65.97 | 61.24 | 62.71 | 62.71 | -5.03% | 14,030 | 1.85 |
| Sep 17, 2026 | 66.85 | 66.92 | 65.69 | 66.03 | 66.03 | -1.36% | 4,345 | 0.57 |
| Sep 16, 2026 | 67.47 | 67.61 | 66.94 | 66.94 | 66.94 | -0.84% | 2,290 | 0.30 |
| Sep 15, 2026 | 69.12 | 69.15 | 67.18 | 67.51 | 67.51 | -2.92% | 9,376 | 1.24 |
| Sep 14, 2026 | 67.00 | 69.64 | 66.92 | 69.54 | 69.54 | +5.11% | 9,225 | 1.24 |
| Sep 11, 2026 | 65.92 | 66.28 | 65.76 | 66.16 | 66.16 | +1.25% | 5,047 | 0.68 |
| Sep 10, 2026 | 65.84 | 65.88 | 64.71 | 65.34 | 65.34 | -0.73% | 6,969 | 0.94 |
| Sep 09, 2026 | 66.06 | 66.25 | 65.52 | 65.82 | 65.82 | -0.05% | 4,317 | 0.58 |
| Sep 08, 2026 | 67.06 | 67.22 | 65.40 | 65.85 | 65.85 | -2.56% | 9,978 | 1.35 |
| Sep 07, 2026 | 68.42 | 68.42 | 67.34 | 67.58 | 67.58 | -1.07% | 3,154 | 0.43 |
| Sep 04, 2026 | 70.64 | 71.15 | 68.31 | 68.31 | 68.31 | -3.79% | 6,256 | 0.85 |
| Sep 03, 2026 | 71.14 | 71.77 | 70.50 | 71.00 | 71.00 | -0.18% | 6,768 | 0.93 |
