Roblox Corporation (ETR:RO7)
Germany · Delayed Price · Currency is EUR 39.60
+0.60 (1.54%)
At close: Sep 11, 2026
ETR:RO7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 38.80 | 39.60 | 38.80 | 39.60 | 39.60 | 1.54% | 100 |
| Sep 10, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 3.17% | 300 |
| Sep 9, 2026 | 38.60 | 38.60 | 37.60 | 37.80 | 37.80 | -2.07% | 100 |
| Sep 8, 2026 | 37.40 | 38.60 | 37.40 | 38.60 | 38.60 | 3.21% | 216 |
| Sep 7, 2026 | 37.60 | 37.60 | 37.40 | 37.40 | 37.40 | 1.63% | - |
| Sep 4, 2026 | 36.00 | 36.80 | 36.00 | 36.80 | 36.80 | 1.66% | 6 |
| Sep 3, 2026 | 35.60 | 36.80 | 35.60 | 36.20 | 36.20 | 4.02% | 187 |
| Sep 2, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.96% | 30 |
| Aug 31, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 42 |
| Aug 28, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 3.68% | - |
| Aug 27, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Aug 26, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | 1 |
| Aug 25, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.37% | - |
| Aug 24, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.81% | - |
| Aug 21, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 2.47% | - |
| Aug 20, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -3.57% | - |
| Aug 19, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| Aug 18, 2026 | 32.40 | 33.00 | 32.40 | 33.00 | 33.00 | -0.60% | 170 |
| Aug 17, 2026 | 32.40 | 33.20 | 32.40 | 33.20 | 33.20 | 5.73% | 6 |
| Aug 13, 2026 | 30.80 | 31.60 | 30.80 | 31.40 | 31.40 | 2.61% | 110 |
| Aug 12, 2026 | 31.60 | 31.60 | 30.60 | 30.60 | 30.60 | -3.77% | 100 |
| Aug 11, 2026 | 32.40 | 32.40 | 31.80 | 31.80 | 31.80 | -4.79% | 5 |
| Aug 10, 2026 | 33.00 | 33.40 | 32.80 | 33.40 | 33.40 | 3.73% | 106 |
| Aug 7, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Aug 6, 2026 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | 1.27% | 560 |
| Aug 5, 2026 | 32.40 | 32.40 | 31.60 | 31.60 | 31.60 | -2.47% | 317 |
| Aug 4, 2026 | 31.60 | 32.40 | 31.60 | 32.40 | 32.40 | 4.52% | 584 |
| Aug 3, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | 4.03% | 694 |
| Jul 31, 2026 | 35.00 | 35.00 | 29.80 | 29.80 | 29.80 | -28.37% | 7,031 |
| Jul 30, 2026 | 44.00 | 44.00 | 41.60 | 41.60 | 41.60 | -4.15% | 15 |
| Jul 29, 2026 | 43.20 | 43.40 | 43.20 | 43.40 | 43.40 | -2.25% | 150 |
| Jul 28, 2026 | 42.60 | 44.40 | 42.60 | 44.40 | 44.40 | 5.71% | 126 |
| Jul 27, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.41% | 21 |
| Jul 24, 2026 | 41.80 | 42.60 | 41.80 | 42.60 | 42.60 | -8.19% | 206 |
| Jul 21, 2026 | 46.60 | 46.60 | 46.40 | 46.40 | 46.40 | -2.52% | 313 |
| Jul 20, 2026 | 46.00 | 47.60 | 46.00 | 47.60 | 47.60 | -2.86% | 140 |
| Jul 16, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | - |
| Jul 15, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 3.80% | - |
| Jul 14, 2026 | 47.80 | 47.80 | 47.40 | 47.40 | 47.40 | -0.42% | 5 |
| Jul 10, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -2.46% | - |
| Jul 9, 2026 | 48.20 | 49.00 | 48.20 | 48.80 | 48.80 | 3.39% | 128 |
| Jul 8, 2026 | 48.20 | 48.20 | 47.20 | 47.20 | 47.20 | -4.07% | 50 |
| Jul 7, 2026 | 50.50 | 50.50 | 49.20 | 49.20 | 49.20 | 1.65% | 568 |
| Jul 6, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -6.02% | 12 |
| Jul 1, 2026 | 47.40 | 51.50 | 47.40 | 51.50 | 51.50 | 5.97% | 270 |
| Jun 30, 2026 | 48.40 | 48.60 | 48.20 | 48.60 | 48.60 | 17.96% | 338 |
| Jun 26, 2026 | 40.60 | 41.20 | 40.60 | 41.20 | 41.20 | -2.83% | 20 |
| Jun 25, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.92% | 15 |
| Jun 24, 2026 | 41.80 | 41.80 | 41.60 | 41.60 | 41.60 | - | 50 |
| Jun 23, 2026 | 41.00 | 41.60 | 41.00 | 41.60 | 41.60 | -3.26% | 643 |