Roku, Inc. (BIT:1ROKU)
Italy · Delayed Price · Currency is EUR 134.10
-1.30 (-0.96%)
At close: Sep 4, 2026
BIT:1ROKU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | -0.96% | - |
| Sep 3, 2026 | 134.38 | 134.38 | 132.72 | 135.40 | 135.40 | -0.35% | 200 |
| Sep 2, 2026 | 135.88 | 135.88 | 135.88 | 135.88 | 135.88 | 0.62% | - |
| Sep 1, 2026 | 135.04 | 135.04 | 135.04 | 135.04 | 135.04 | -0.37% | - |
| Aug 31, 2026 | 135.54 | 135.54 | 135.54 | 135.54 | 135.54 | -0.44% | - |
| Aug 28, 2026 | 136.14 | 136.14 | 136.14 | 136.14 | 136.14 | 0.15% | - |
| Aug 27, 2026 | 135.02 | 135.90 | 135.02 | 135.94 | 135.94 | -0.47% | 124 |
| Aug 26, 2026 | 135.98 | 135.98 | 135.98 | 136.58 | 136.58 | -0.47% | 1 |
| Aug 25, 2026 | 135.46 | 135.46 | 135.46 | 137.22 | 137.22 | 1.42% | 1 |
| Aug 24, 2026 | 131.90 | 131.90 | 131.90 | 135.30 | 135.30 | -0.38% | 1 |
| Aug 21, 2026 | 135.82 | 135.82 | 135.82 | 135.82 | 135.82 | 0.91% | - |
| Aug 20, 2026 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | -0.36% | - |
| Aug 19, 2026 | 136.80 | 136.80 | 136.80 | 135.08 | 135.08 | -1.46% | 4 |
| Aug 18, 2026 | 137.08 | 137.08 | 137.08 | 137.08 | 137.08 | 0.87% | - |
| Aug 17, 2026 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | 0.50% | - |
| Aug 14, 2026 | 135.22 | 135.22 | 135.22 | 135.22 | 135.22 | 1.70% | - |
| Aug 13, 2026 | 132.94 | 132.94 | 132.94 | 132.96 | 132.96 | 1.30% | 2 |
| Aug 12, 2026 | 131.26 | 131.26 | 131.26 | 131.26 | 131.26 | -0.15% | - |
| Aug 11, 2026 | 131.46 | 131.46 | 131.46 | 131.46 | 131.46 | -1.04% | - |
| Aug 10, 2026 | 132.54 | 135.94 | 132.54 | 132.84 | 132.84 | 0.74% | 200 |
| Aug 7, 2026 | 130.76 | 130.76 | 130.76 | 131.86 | 131.86 | 0.92% | 90 |
| Aug 6, 2026 | 130.66 | 130.66 | 130.66 | 130.66 | 130.66 | 2.51% | - |
| Aug 5, 2026 | 127.34 | 127.34 | 127.34 | 127.46 | 127.46 | - | 8 |
| Aug 4, 2026 | 127.46 | 127.46 | 127.46 | 127.46 | 127.46 | -0.03% | - |
| Aug 3, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 1.25% | - |
| Jul 31, 2026 | 125.92 | 125.92 | 125.92 | 125.92 | 125.92 | 0.19% | - |
| Jul 30, 2026 | 125.68 | 125.68 | 125.68 | 125.68 | 125.68 | -1.38% | - |
| Jul 29, 2026 | 127.44 | 127.44 | 127.44 | 127.44 | 127.44 | 0.27% | - |
| Jul 28, 2026 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | 0.28% | - |
| Jul 27, 2026 | 126.74 | 126.74 | 126.74 | 126.74 | 126.74 | 0.97% | - |
| Jul 24, 2026 | 125.52 | 125.52 | 125.52 | 125.52 | 125.52 | 0.56% | - |
| Jul 23, 2026 | 124.82 | 124.82 | 124.82 | 124.82 | 124.82 | -0.37% | - |
| Jul 22, 2026 | 125.28 | 125.28 | 125.28 | 125.28 | 125.28 | -0.51% | - |
| Jul 21, 2026 | 127.50 | 127.50 | 127.50 | 125.92 | 125.92 | -1.05% | 1 |
| Jul 20, 2026 | 127.26 | 127.26 | 127.26 | 127.26 | 127.26 | -0.20% | - |
| Jul 17, 2026 | 127.52 | 127.52 | 127.52 | 127.52 | 127.52 | 1.46% | - |
| Jul 16, 2026 | 125.00 | 125.00 | 125.00 | 125.68 | 125.68 | 0.77% | 100 |
| Jul 15, 2026 | 124.72 | 124.72 | 124.72 | 124.72 | 124.72 | 0.97% | - |
| Jul 14, 2026 | 123.52 | 123.52 | 123.52 | 123.52 | 123.52 | -1.59% | - |
| Jul 13, 2026 | 125.52 | 125.52 | 125.52 | 125.52 | 125.52 | 1.73% | - |
| Jul 10, 2026 | 123.38 | 123.38 | 123.38 | 123.38 | 123.38 | 0.62% | - |
| Jul 9, 2026 | 122.62 | 122.62 | 122.62 | 122.62 | 122.62 | -0.47% | - |
| Jul 8, 2026 | 122.68 | 122.68 | 122.68 | 123.20 | 123.20 | -1.16% | 32 |
| Jul 7, 2026 | 124.64 | 124.64 | 124.64 | 124.64 | 124.64 | 0.42% | - |
| Jul 6, 2026 | 125.00 | 125.00 | 125.00 | 124.12 | 124.12 | 7.13% | 50 |
| Jul 3, 2026 | 115.86 | 115.86 | 115.86 | 115.86 | 115.86 | -6.29% | - |
| Jul 2, 2026 | 123.64 | 123.64 | 123.64 | 123.64 | 123.64 | -0.15% | - |
| Jul 1, 2026 | 120.08 | 120.08 | 120.08 | 123.82 | 123.82 | 2.64% | 15 |
| Jun 30, 2026 | 120.64 | 120.64 | 120.64 | 120.64 | 120.64 | 0.63% | - |
| Jun 29, 2026 | 118.50 | 118.50 | 118.50 | 119.88 | 119.88 | 0.55% | 15 |