Roku, Inc. (BIT:1ROKU)
Italy · Delayed Price · Currency is EUR 72.26
-1.25 (-1.70%)
At close: Aug 5, 2025, 5:30 PM CET
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 73.10 | 73.10 | 70.45 | 70.45 | - | -2.50% | 54 |
| Aug 6, 2025 | 72.26 | 72.26 | 72.26 | 72.26 | - | - | - |
| Aug 5, 2025 | 74.50 | 74.50 | 72.26 | 72.26 | - | -1.70% | 52 |
| Aug 4, 2025 | 72.03 | 73.51 | 70.03 | 73.51 | - | 4.02% | 200 |
| Aug 1, 2025 | 75.84 | 78.50 | 70.67 | 70.67 | - | -13.60% | 411 |
| Jul 31, 2025 | 81.96 | 81.96 | 81.65 | 81.79 | - | 5.12% | 21 |
| Jul 30, 2025 | 77.81 | 77.81 | 77.81 | 77.81 | - | - | - |
| Jul 29, 2025 | 81.45 | 81.88 | 77.81 | 77.81 | - | -2.71% | 359 |
| Jul 28, 2025 | 80.36 | 80.75 | 78.13 | 79.98 | - | 3.90% | 80 |
| Jul 25, 2025 | 75.60 | 77.00 | 75.60 | 76.98 | - | 0.35% | 220 |
| Jul 24, 2025 | 76.71 | 76.71 | 76.71 | 76.71 | - | - | - |
| Jul 23, 2025 | 77.39 | 77.39 | 76.71 | 76.71 | - | -2.14% | 3 |
| Jul 22, 2025 | 78.39 | 78.39 | 78.39 | 78.39 | - | - | - |
| Jul 21, 2025 | 79.61 | 79.61 | 78.39 | 78.39 | - | -1.45% | 10 |
| Jul 18, 2025 | 78.58 | 79.54 | 78.58 | 79.54 | - | 3.58% | 3 |
| Jul 17, 2025 | 76.79 | 76.79 | 76.79 | 76.79 | - | - | - |
| Jul 16, 2025 | 76.79 | 76.79 | 76.79 | 76.79 | - | - | - |
| Jul 15, 2025 | 76.79 | 76.79 | 76.79 | 76.79 | - | - | - |
| Jul 14, 2025 | 75.20 | 76.79 | 75.20 | 76.79 | - | 0.35% | 5 |
| Jul 11, 2025 | 79.00 | 79.00 | 76.27 | 76.52 | - | 0.41% | 65 |
| Jul 10, 2025 | 77.72 | 78.15 | 75.70 | 76.21 | - | 1.38% | 376 |
| Jul 9, 2025 | 75.17 | 75.17 | 75.17 | 75.17 | - | - | - |
| Jul 8, 2025 | 75.70 | 75.70 | 75.01 | 75.17 | - | 1.27% | 62 |
| Jul 7, 2025 | 73.70 | 74.53 | 73.60 | 74.23 | - | 1.68% | 501 |
| Jul 4, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | - | -3.40% | 1,200 |
| Jul 3, 2025 | 75.12 | 75.57 | 75.07 | 75.57 | - | 2.32% | 1,340 |
| Jul 2, 2025 | 73.86 | 73.86 | 73.86 | 73.86 | - | - | - |
| Jul 1, 2025 | 73.50 | 73.86 | 73.50 | 73.86 | - | -1.53% | 164 |
| Jun 30, 2025 | 75.40 | 75.40 | 75.01 | 75.01 | - | 3.05% | 3 |
| Jun 27, 2025 | 72.79 | 72.79 | 72.79 | 72.79 | - | - | - |
| Jun 26, 2025 | 72.79 | 72.79 | 72.79 | 72.79 | - | - | - |
| Jun 25, 2025 | 72.43 | 72.79 | 72.43 | 72.79 | - | 3.18% | 145 |
| Jun 24, 2025 | 70.55 | 70.55 | 70.55 | 70.55 | - | - | - |
| Jun 23, 2025 | 70.55 | 70.55 | 70.55 | 70.55 | - | - | - |
| Jun 20, 2025 | 70.55 | 70.55 | 70.55 | 70.55 | - | - | - |
| Jun 19, 2025 | 70.55 | 70.55 | 70.55 | 70.55 | - | - | - |
| Jun 18, 2025 | 70.55 | 70.55 | 70.55 | 70.55 | - | - | - |
| Jun 17, 2025 | 72.80 | 72.80 | 70.55 | 70.55 | - | 1.73% | 50 |
| Jun 16, 2025 | 65.59 | 70.91 | 65.59 | 69.35 | - | -1.77% | 168 |
| Jun 13, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | - | - | - |
| Jun 12, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | - | - | - |
| Jun 11, 2025 | 69.53 | 70.60 | 69.53 | 70.60 | - | 0.17% | 26 |
| Jun 10, 2025 | 70.36 | 70.48 | 70.36 | 70.48 | - | 2.19% | 35 |
| Jun 9, 2025 | 69.55 | 69.69 | 68.97 | 68.97 | - | 3.76% | 8 |
| Jun 6, 2025 | 66.47 | 66.47 | 66.47 | 66.47 | - | - | - |
| Jun 5, 2025 | 65.20 | 66.47 | 65.20 | 66.47 | - | 2.10% | 40 |
| Jun 4, 2025 | 64.49 | 66.44 | 64.49 | 65.10 | - | 1.48% | 302 |
| Jun 3, 2025 | 64.15 | 64.15 | 64.15 | 64.15 | - | - | - |
| Jun 2, 2025 | 64.15 | 64.15 | 64.15 | 64.15 | - | - | - |
| May 30, 2025 | 63.27 | 64.15 | 63.27 | 64.15 | - | -1.44% | 38 |