Roblox Corporation (ETR:RO7)
Germany · Delayed Price · Currency is EUR 47.40
+2.00 (4.41%)
Last updated: Nov 11, 2026, 5:30 PM CET
ETR:RO7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 46.00 | 47.40 | 46.00 | 47.40 | 47.40 | 4.41% | 12 |
| Nov 10, 2026 | 46.20 | 46.20 | 45.40 | 45.40 | 45.40 | -0.87% | 200 |
| Nov 9, 2026 | 44.00 | 45.80 | 44.00 | 45.80 | 45.80 | 6.02% | 60 |
| Nov 6, 2026 | 42.40 | 43.20 | 42.40 | 43.20 | 43.20 | 3.35% | 50 |
| Nov 5, 2026 | 43.40 | 43.80 | 41.80 | 41.80 | 41.80 | -2.34% | - |
| Nov 4, 2026 | 40.40 | 43.00 | 40.20 | 42.80 | 42.80 | 4.39% | 6 |
| Nov 3, 2026 | 38.20 | 41.00 | 38.20 | 41.00 | 41.00 | 5.67% | - |
| Nov 2, 2026 | 39.00 | 40.00 | 38.60 | 38.80 | 38.80 | 3.74% | 160 |
| Oct 30, 2026 | 38.40 | 39.00 | 37.40 | 37.40 | 37.40 | -22.41% | 84 |
| Oct 29, 2026 | 47.40 | 48.20 | 47.20 | 48.20 | 48.20 | 1.69% | 34 |
| Oct 28, 2026 | 48.80 | 48.80 | 47.40 | 47.40 | 47.40 | -3.27% | - |
| Oct 27, 2026 | 48.60 | 49.00 | 48.60 | 49.00 | 49.00 | 2.08% | - |
| Oct 26, 2026 | 46.80 | 48.00 | 46.80 | 48.00 | 48.00 | 0.84% | 50 |
| Oct 23, 2026 | 48.00 | 48.00 | 47.60 | 47.60 | 47.60 | -0.83% | - |
| 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 |