Roku, Inc. (BIT:1ROKU)
Italy · Delayed Price · Currency is EUR 93.63
+4.76 (5.36%)
At close: Oct 31, 2025
Roku, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 81.49 | 100.94 | 81.17 | 93.63 | 93.63 | 5.36% | 256 |
| Oct 30, 2025 | 84.70 | 88.79 | 84.70 | 88.87 | 88.87 | 4.69% | 353 |
| Oct 29, 2025 | 84.76 | 84.99 | 84.76 | 84.89 | 84.89 | -0.05% | 49 |
| Oct 28, 2025 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | 1.17% | - |
| Oct 27, 2025 | 83.68 | 83.68 | 83.68 | 83.95 | 83.95 | -0.56% | 3 |
| Oct 24, 2025 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | 0.88% | - |
| Oct 23, 2025 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | 2.36% | - |
| Oct 22, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | -3.62% | - |
| Oct 21, 2025 | 84.88 | 84.89 | 84.88 | 84.82 | 84.82 | 3.83% | 200 |
| Oct 20, 2025 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | 1.39% | - |
| Oct 17, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | -1.25% | - |
| Oct 16, 2025 | 84.60 | 84.80 | 84.60 | 81.59 | 81.59 | -2.54% | 139 |
| Oct 15, 2025 | 82.12 | 82.12 | 82.12 | 83.72 | 83.72 | 3.46% | 53 |
| Oct 14, 2025 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | 0.42% | - |
| Oct 13, 2025 | 83.18 | 83.18 | 81.43 | 80.58 | 80.58 | 0.41% | 153 |
| Oct 10, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | -6.85% | - |
| Oct 9, 2025 | 86.31 | 86.31 | 86.31 | 86.15 | 86.15 | -0.77% | 3 |
| Oct 8, 2025 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | -1.46% | - |
| Oct 7, 2025 | 89.23 | 89.23 | 88.28 | 88.11 | 88.11 | -0.52% | 35 |
| Oct 6, 2025 | 88.24 | 88.24 | 88.24 | 88.57 | 88.57 | -0.02% | 120 |
| Oct 3, 2025 | 87.80 | 87.93 | 84.41 | 88.59 | 88.59 | -0.71% | 628 |
| Oct 2, 2025 | 88.00 | 88.00 | 88.00 | 89.22 | 89.22 | 1.08% | 20 |
| Oct 1, 2025 | 87.20 | 87.99 | 87.20 | 88.27 | 88.27 | 5.54% | 284 |
| Sep 30, 2025 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | -1.69% | - |
| Sep 29, 2025 | 85.42 | 85.42 | 85.42 | 85.08 | 85.08 | 1.72% | 13 |
| Sep 26, 2025 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | 0.29% | - |
| Sep 25, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -1.13% | - |
| Sep 24, 2025 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | -2.00% | - |
| Sep 23, 2025 | 84.00 | 84.90 | 83.67 | 86.07 | 86.07 | 0.20% | 339 |
| Sep 22, 2025 | 86.23 | 86.23 | 85.76 | 85.90 | 85.90 | 0.46% | 250 |
| 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% | - |