Roku, Inc. (FRA:R35)
Germany · Delayed Price · Currency is EUR 75.36
-6.05 (-7.43%)
At close: Mar 27, 2026
FRA:R35 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 77.55 | 77.55 | 75.36 | 75.36 | 75.36 | -7.43% | 67 |
| Mar 26, 2026 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | -1.64% | - |
| Mar 25, 2026 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | -0.64% | - |
| Mar 24, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | 6.43% | - |
| Mar 23, 2026 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | -4.50% | - |
| Mar 20, 2026 | 82.62 | 82.62 | 81.96 | 81.96 | 81.96 | -1.43% | - |
| Mar 19, 2026 | 82.16 | 83.15 | 82.16 | 83.15 | 83.15 | 0.12% | 70 |
| Mar 18, 2026 | 83.82 | 83.82 | 83.05 | 83.05 | 83.05 | -2.61% | 260 |
| Mar 17, 2026 | 81.54 | 85.28 | 81.54 | 85.28 | 85.28 | 3.34% | - |
| Mar 16, 2026 | 80.35 | 82.52 | 80.35 | 82.52 | 82.52 | -0.84% | - |
| Mar 13, 2026 | 81.32 | 83.22 | 81.32 | 83.22 | 83.22 | -4.45% | - |
| Mar 12, 2026 | 84.97 | 88.04 | 84.97 | 87.10 | 87.10 | 0.92% | 10 |
| Mar 11, 2026 | 86.20 | 86.31 | 86.20 | 86.31 | 86.31 | 1.96% | - |
| Mar 10, 2026 | 85.57 | 85.57 | 84.65 | 84.65 | 84.65 | 1.38% | 20 |
| Mar 9, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.54% | - |
| Mar 6, 2026 | 84.18 | 84.18 | 83.05 | 83.05 | 83.05 | -4.29% | - |
| Mar 5, 2026 | 83.45 | 86.77 | 83.45 | 86.77 | 86.77 | 5.80% | - |
| Mar 4, 2026 | 80.24 | 82.01 | 80.24 | 82.01 | 82.01 | 0.45% | - |
| Mar 3, 2026 | 81.54 | 81.64 | 81.54 | 81.64 | 81.64 | -0.58% | - |
| Mar 2, 2026 | 81.60 | 82.12 | 81.60 | 82.12 | 82.12 | 3.92% | - |
| Feb 27, 2026 | 78.25 | 79.02 | 78.25 | 79.02 | 79.02 | 0.39% | 1 |
| Feb 26, 2026 | 77.16 | 78.71 | 77.16 | 78.71 | 78.71 | 4.04% | - |
| Feb 25, 2026 | 73.78 | 75.65 | 73.78 | 75.65 | 75.65 | 4.59% | - |
| Feb 24, 2026 | 71.44 | 72.33 | 71.44 | 72.33 | 72.33 | 1.42% | - |
| Feb 23, 2026 | 75.30 | 75.30 | 71.32 | 71.32 | 71.32 | -6.77% | 40 |
| Feb 20, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.08% | - |
| Feb 19, 2026 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | 1.51% | - |
| Feb 18, 2026 | 74.78 | 75.30 | 74.78 | 75.30 | 75.30 | 0.78% | 20 |
| Feb 17, 2026 | 75.00 | 75.00 | 74.72 | 74.72 | 74.72 | -3.28% | - |
| Feb 16, 2026 | 75.92 | 77.25 | 75.71 | 77.25 | 77.25 | 0.14% | 90 |
| Feb 13, 2026 | 77.98 | 81.00 | 77.14 | 77.14 | 77.14 | 11.80% | 250 |
| Feb 12, 2026 | 74.12 | 75.49 | 69.00 | 69.00 | 69.00 | -8.32% | 98 |
| Feb 11, 2026 | 76.72 | 76.72 | 75.26 | 75.26 | 75.26 | -0.04% | 40 |
| Feb 10, 2026 | 74.02 | 75.29 | 74.02 | 75.29 | 75.29 | 2.42% | - |
| Feb 9, 2026 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | -0.82% | 2 |
| Feb 6, 2026 | 75.00 | 75.00 | 74.12 | 74.12 | 74.12 | -0.68% | - |
| Feb 5, 2026 | 77.96 | 77.96 | 74.63 | 74.63 | 74.63 | -3.99% | 55 |
| Feb 4, 2026 | 79.79 | 79.79 | 77.73 | 77.73 | 77.73 | -4.21% | - |
| Feb 3, 2026 | 81.12 | 81.15 | 81.12 | 81.15 | 81.15 | 0.35% | 44 |
| Feb 2, 2026 | 78.53 | 80.87 | 78.53 | 80.87 | 80.87 | -1.44% | - |
| Jan 30, 2026 | 82.69 | 84.94 | 82.05 | 82.05 | 82.05 | -1.51% | 15 |
| Jan 29, 2026 | 84.48 | 84.48 | 83.31 | 83.31 | 83.31 | -3.89% | 10 |
| Jan 28, 2026 | 86.81 | 87.17 | 86.68 | 86.68 | 86.68 | -0.31% | 101 |
| Jan 27, 2026 | 90.28 | 90.28 | 86.95 | 86.95 | 86.95 | -2.13% | 15 |
| Jan 26, 2026 | 89.14 | 89.14 | 88.84 | 88.84 | 88.84 | -1.29% | - |
| Jan 23, 2026 | 91.28 | 91.28 | 90.00 | 90.00 | 90.00 | -0.08% | 551 |
| Jan 22, 2026 | 89.22 | 90.07 | 89.22 | 90.07 | 90.07 | 1.38% | - |
| Jan 21, 2026 | 87.69 | 88.84 | 87.04 | 88.84 | 88.84 | 1.10% | 1 |
| Jan 20, 2026 | 85.82 | 88.35 | 85.82 | 87.87 | 87.87 | 0.69% | 14 |
| Jan 19, 2026 | 87.05 | 87.27 | 87.05 | 87.27 | 87.27 | -2.78% | 23 |