Roblox Corporation (ETR:RO7)
Germany · Delayed Price · Currency is EUR 48.00
+0.80 (1.69%)
Last updated: Oct 22, 2026, 5:30 PM CEST
ETR:RO7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 46.20 | 48.00 | 46.20 | 48.00 | 48.00 | 1.69% | 230 |
| Oct 21, 2026 | 46.60 | 47.20 | 46.60 | 47.20 | 47.20 | 2.16% | 1 |
| Oct 20, 2026 | 45.20 | 46.20 | 45.00 | 46.20 | 46.20 | 2.21% | - |
| Oct 19, 2026 | 44.80 | 45.20 | 44.20 | 45.20 | 45.20 | 1.80% | - |
| Oct 16, 2026 | 45.40 | 45.40 | 44.40 | 44.40 | 44.40 | 0.91% | 37 |
| Oct 15, 2026 | 41.80 | 44.00 | 41.60 | 44.00 | 44.00 | 3.77% | - |
| Oct 14, 2026 | 44.20 | 44.20 | 42.40 | 42.40 | 42.40 | -4.93% | - |
| Oct 13, 2026 | 44.20 | 44.60 | 44.00 | 44.60 | 44.60 | 2.29% | 100 |
| Oct 12, 2026 | 43.20 | 43.60 | 42.80 | 43.60 | 43.60 | - | 130 |
| Oct 9, 2026 | 40.80 | 43.80 | 40.80 | 43.60 | 43.60 | 8.46% | 235 |
| Oct 8, 2026 | 41.20 | 41.40 | 40.20 | 40.20 | 40.20 | -1.47% | - |
| Oct 7, 2026 | 40.60 | 40.80 | 38.60 | 40.80 | 40.80 | 0.99% | 683 |
| Oct 6, 2026 | 39.80 | 40.40 | 39.80 | 40.40 | 40.40 | 3.06% | - |
| Oct 5, 2026 | 39.40 | 39.40 | 38.80 | 39.20 | 39.20 | 3.16% | 330 |
| Oct 2, 2026 | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | -0.52% | - |
| Oct 1, 2026 | 37.80 | 38.40 | 37.80 | 38.20 | 38.20 | 3.80% | - |
| Sep 30, 2026 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | - | 300 |
| Sep 29, 2026 | 37.20 | 37.20 | 36.00 | 36.80 | 36.80 | -3.66% | 47 |
| Sep 28, 2026 | 39.60 | 39.60 | 38.20 | 38.20 | 38.20 | -7.28% | 72 |
| Sep 25, 2026 | 43.00 | 43.00 | 41.20 | 41.20 | 41.20 | -4.19% | 11 |
| Sep 24, 2026 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | -0.46% | - |
| Sep 23, 2026 | 43.60 | 43.60 | 43.20 | 43.20 | 43.20 | -1.82% | - |
| Sep 22, 2026 | 44.60 | 44.80 | 44.00 | 44.00 | 44.00 | -0.90% | - |
| Sep 21, 2026 | 42.40 | 44.40 | 42.40 | 44.40 | 44.40 | 8.29% | 22 |
| Sep 18, 2026 | 41.60 | 41.60 | 41.00 | 41.00 | 41.00 | -1.44% | 1 |
| Sep 17, 2026 | 41.80 | 41.80 | 41.60 | 41.60 | 41.60 | -1.42% | - |
| Sep 16, 2026 | 43.60 | 43.80 | 42.20 | 42.20 | 42.20 | -3.21% | - |
| Sep 15, 2026 | 44.20 | 44.20 | 43.60 | 43.60 | 43.60 | -0.46% | - |
| Sep 14, 2026 | 39.20 | 43.80 | 39.20 | 43.80 | 43.80 | 10.61% | - |
| 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 |