Roku, Inc. (FRA:R35)
Germany · Delayed Price · Currency is EUR 94.02
-0.63 (-0.67%)
Dec 30, 2025, 1:44 PM CET
Roku, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 92.90 | 96.61 | 92.90 | 96.21 | 96.21 | 0.84% | 9 |
| Jan 8, 2026 | 93.72 | 95.41 | 93.72 | 95.41 | 95.41 | 0.81% | - |
| Jan 7, 2026 | 96.52 | 96.52 | 94.64 | 94.64 | 94.64 | -1.01% | - |
| Jan 6, 2026 | 97.62 | 97.62 | 95.61 | 95.61 | 95.61 | -0.13% | 1 |
| Jan 5, 2026 | 92.77 | 95.73 | 92.77 | 95.73 | 95.73 | 3.24% | 30 |
| Jan 2, 2026 | 92.75 | 92.75 | 92.71 | 92.73 | 92.73 | -1.26% | 10 |
| Dec 30, 2025 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | -2.00% | - |
| Dec 29, 2025 | 94.86 | 95.83 | 94.86 | 95.83 | 95.83 | 3.25% | 23 |
| Dec 23, 2025 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | -2.10% | - |
| Dec 22, 2025 | 93.16 | 94.80 | 92.64 | 94.80 | 94.80 | 0.23% | 100 |
| Dec 19, 2025 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | -0.48% | - |
| Dec 18, 2025 | 91.85 | 95.04 | 91.85 | 95.04 | 95.04 | 0.30% | 10 |
| Dec 17, 2025 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | 1.02% | - |
| Dec 16, 2025 | 94.41 | 94.41 | 93.80 | 93.80 | 93.80 | 1.85% | 25 |
| Dec 15, 2025 | 90.98 | 92.10 | 90.98 | 92.10 | 92.10 | 2.00% | 180 |
| Dec 12, 2025 | 90.29 | 90.29 | 90.29 | 90.29 | 90.29 | -2.98% | - |
| Dec 11, 2025 | 90.52 | 93.69 | 90.52 | 93.06 | 93.06 | 4.70% | 32 |
| Dec 10, 2025 | 90.51 | 90.51 | 88.88 | 88.88 | 88.88 | 1.07% | 4 |
| Dec 9, 2025 | 87.18 | 87.94 | 87.18 | 87.94 | 87.94 | 1.37% | - |
| Dec 8, 2025 | 85.65 | 86.75 | 85.65 | 86.75 | 86.75 | 5.79% | - |
| Dec 5, 2025 | 81.22 | 82.00 | 81.22 | 82.00 | 82.00 | 2.24% | - |
| Dec 4, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -5.27% | - |
| Dec 3, 2025 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | 1.86% | - |
| Dec 2, 2025 | 82.93 | 83.11 | 82.93 | 83.11 | 83.11 | 1.54% | - |
| Dec 1, 2025 | 82.28 | 82.28 | 81.85 | 81.85 | 81.85 | -0.98% | - |
| Nov 28, 2025 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | 0.60% | - |
| Nov 27, 2025 | 82.80 | 82.80 | 82.17 | 82.17 | 82.17 | -0.69% | 10 |
| Nov 26, 2025 | 81.87 | 82.74 | 81.87 | 82.74 | 82.74 | 2.15% | - |
| Nov 25, 2025 | 80.76 | 81.00 | 80.76 | 81.00 | 81.00 | 0.40% | 7 |
| Nov 24, 2025 | 81.09 | 81.09 | 80.68 | 80.68 | 80.68 | 0.96% | 110 |
| Nov 21, 2025 | 78.51 | 79.91 | 78.51 | 79.91 | 79.91 | -3.68% | - |
| Nov 20, 2025 | 82.74 | 82.96 | 82.74 | 82.96 | 82.96 | 3.70% | - |
| Nov 19, 2025 | 82.07 | 83.42 | 80.00 | 80.00 | 80.00 | -1.23% | 39 |
| Nov 18, 2025 | 84.00 | 84.00 | 81.00 | 81.00 | 81.00 | -5.01% | 6 |
| Nov 17, 2025 | 86.50 | 86.50 | 85.27 | 85.27 | 85.27 | -1.07% | 70 |
| Nov 14, 2025 | 84.92 | 86.19 | 84.92 | 86.19 | 86.19 | -1.34% | 15 |
| Nov 13, 2025 | 91.26 | 91.26 | 87.36 | 87.36 | 87.36 | -5.16% | - |
| Nov 12, 2025 | 92.43 | 92.43 | 92.11 | 92.11 | 92.11 | 0.95% | - |
| Nov 11, 2025 | 90.52 | 91.24 | 90.00 | 91.24 | 91.24 | 1.34% | 30 |
| Nov 10, 2025 | 88.82 | 90.03 | 88.82 | 90.03 | 90.03 | 2.32% | 20 |
| Nov 7, 2025 | 90.71 | 90.71 | 87.99 | 87.99 | 87.99 | -4.08% | 10 |
| Nov 6, 2025 | 92.56 | 93.62 | 91.73 | 91.73 | 91.73 | -0.80% | 23 |
| Nov 5, 2025 | 91.86 | 92.47 | 91.86 | 92.47 | 92.47 | 0.30% | - |
| Nov 4, 2025 | 91.66 | 92.19 | 91.04 | 92.19 | 92.19 | -1.94% | 285 |
| Nov 3, 2025 | 93.50 | 94.01 | 93.50 | 94.01 | 94.01 | 1.29% | 13 |
| Oct 31, 2025 | 81.97 | 100.00 | 81.97 | 92.81 | 92.81 | 6.07% | 426 |
| Oct 30, 2025 | 84.51 | 87.50 | 84.51 | 87.50 | 87.50 | 3.89% | 50 |
| Oct 29, 2025 | 84.96 | 84.96 | 83.62 | 84.22 | 84.22 | -1.14% | 687 |
| Oct 28, 2025 | 84.41 | 85.19 | 84.05 | 85.19 | 85.19 | 2.31% | 6 |
| Oct 27, 2025 | 83.14 | 83.27 | 83.14 | 83.27 | 83.27 | -0.68% | - |