Roku, Inc. (BIT:1ROKU)
Italy · Delayed Price · Currency is EUR 82.15
-0.82 (-0.99%)
At close: Aug 29, 2025
Roku, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 83.73 | 83.73 | 82.15 | 82.15 | - | -0.99% | 600 |
| Aug 28, 2025 | 83.73 | 83.73 | 82.97 | 82.97 | - | 2.09% | 15 |
| Aug 27, 2025 | 81.27 | 81.27 | 81.27 | 81.27 | - | - | - |
| Aug 26, 2025 | 81.27 | 81.27 | 81.27 | 81.27 | - | - | - |
| Aug 25, 2025 | 81.27 | 81.27 | 81.27 | 81.27 | - | - | - |
| Aug 22, 2025 | 78.12 | 81.27 | 78.12 | 81.27 | - | 7.57% | 12 |
| Aug 21, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | - | - | - |
| Aug 20, 2025 | 75.50 | 75.55 | 75.50 | 75.55 | - | 1.22% | 10 |
| Aug 19, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | - | - | - |
| Aug 18, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | - | - | - |
| Aug 14, 2025 | 77.76 | 79.12 | 74.64 | 74.64 | - | 6.46% | 912 |
| Aug 13, 2025 | 70.11 | 70.11 | 70.11 | 70.11 | - | - | - |
| Aug 12, 2025 | 70.11 | 70.11 | 70.11 | 70.11 | - | - | - |
| Aug 11, 2025 | 70.11 | 70.11 | 70.11 | 70.11 | - | - | - |
| Aug 8, 2025 | 70.78 | 70.78 | 70.11 | 70.11 | - | -0.48% | 8 |
| 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 | - | - | - |