Roku, Inc. (BIT:1ROKU)
Italy · Delayed Price · Currency is EUR 85.51
+0.86 (1.02%)
At close: Sep 19, 2025
Roku, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 83.58 | 84.88 | 83.58 | 85.51 | 85.51 | 1.02% | 289 |
| Sep 18, 2025 | 84.80 | 84.80 | 84.61 | 84.65 | 84.65 | 1.58% | 55 |
| Sep 17, 2025 | 83.14 | 83.14 | 83.14 | 83.33 | 83.33 | 1.08% | 80 |
| Sep 16, 2025 | 80.30 | 80.30 | 80.30 | 82.44 | 82.44 | 3.72% | 76 |
| Sep 15, 2025 | 80.45 | 80.45 | 80.45 | 79.48 | 79.48 | 0.21% | 180 |
| Sep 12, 2025 | 79.84 | 79.84 | 79.84 | 79.31 | 79.31 | -1.77% | 37 |
| Sep 11, 2025 | 80.83 | 81.45 | 80.60 | 80.74 | 80.74 | 1.43% | 324 |
| Sep 10, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -5.11% | - |
| Sep 9, 2025 | 85.22 | 86.00 | 85.12 | 83.89 | 83.89 | 1.17% | 192 |
| Sep 8, 2025 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | 0.80% | - |
| Sep 5, 2025 | 82.73 | 82.73 | 82.53 | 82.26 | 82.26 | -2.13% | 99 |
| Sep 4, 2025 | 84.37 | 84.37 | 84.37 | 84.05 | 84.05 | 1.19% | 14 |
| Sep 3, 2025 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | 1.85% | - |
| Sep 2, 2025 | 82.95 | 82.95 | 80.96 | 81.55 | 81.55 | 1.62% | 35 |
| Sep 1, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | -2.31% | - |
| Aug 29, 2025 | 83.73 | 83.73 | 83.73 | 82.15 | 82.15 | -0.99% | 600 |
| Aug 28, 2025 | 83.73 | 83.73 | 83.73 | 82.97 | 82.97 | -0.08% | 15 |
| Aug 27, 2025 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | 1.57% | - |
| Aug 26, 2025 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | 0.34% | - |
| Aug 25, 2025 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | 0.26% | - |
| Aug 22, 2025 | 78.12 | 78.12 | 78.12 | 81.27 | 81.27 | 5.22% | 12 |
| Aug 21, 2025 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | 2.24% | - |
| Aug 20, 2025 | 75.50 | 75.50 | 75.50 | 75.55 | 75.55 | -1.91% | 10 |
| Aug 19, 2025 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | -1.45% | - |
| Aug 18, 2025 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 4.70% | - |
| Aug 14, 2025 | 77.76 | 79.12 | 75.07 | 74.64 | 74.64 | 0.23% | 912 |
| Aug 13, 2025 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | 4.07% | - |
| Aug 12, 2025 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | 0.46% | - |
| Aug 11, 2025 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | 1.60% | - |
| Aug 8, 2025 | 70.78 | 70.78 | 70.78 | 70.11 | 70.11 | -0.48% | 8 |
| Aug 7, 2025 | 73.10 | 73.10 | 70.82 | 70.45 | 70.45 | -3.93% | 54 |
| Aug 6, 2025 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | 1.48% | - |
| Aug 5, 2025 | 74.50 | 74.50 | 72.76 | 72.26 | 72.26 | -1.70% | 52 |
| Aug 4, 2025 | 72.03 | 73.50 | 70.03 | 73.51 | 73.51 | 4.02% | 200 |
| Aug 1, 2025 | 75.84 | 78.50 | 70.75 | 70.67 | 70.67 | -13.60% | 411 |
| Jul 31, 2025 | 81.96 | 81.96 | 81.65 | 81.79 | 81.79 | 2.62% | 21 |
| Jul 30, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 2.43% | - |
| Jul 29, 2025 | 81.45 | 81.88 | 78.80 | 77.81 | 77.81 | -2.71% | 359 |
| Jul 28, 2025 | 80.36 | 80.75 | 78.13 | 79.98 | 79.98 | 3.90% | 80 |
| Jul 25, 2025 | 75.60 | 77.00 | 75.60 | 76.98 | 76.98 | 0.72% | 220 |
| Jul 24, 2025 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | -0.37% | - |
| Jul 23, 2025 | 77.39 | 77.39 | 77.39 | 76.71 | 76.71 | -0.48% | 3 |
| Jul 22, 2025 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | -1.67% | - |
| Jul 21, 2025 | 79.61 | 79.61 | 79.61 | 78.39 | 78.39 | -1.45% | 10 |
| Jul 18, 2025 | 78.58 | 78.58 | 78.58 | 79.54 | 79.54 | 1.67% | 3 |
| Jul 17, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | 1.74% | - |
| Jul 16, 2025 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | -1.22% | - |
| Jul 15, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | 1.37% | - |
| Jul 14, 2025 | 75.20 | 75.20 | 75.20 | 76.79 | 76.79 | 0.35% | 5 |
| Jul 11, 2025 | 79.00 | 79.00 | 76.27 | 76.52 | 76.52 | 0.41% | 65 |