Roku, Inc. (FRA:R35)
Germany · Delayed Price · Currency is EUR 142.54
+0.96 (0.68%)
At close: Oct 23, 2026
FRA:R35 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 142.10 | 142.54 | 142.10 | 142.54 | 142.54 | 0.68% | 15 |
| Oct 22, 2026 | 138.66 | 141.58 | 138.66 | 141.58 | 141.58 | 1.43% | - |
| Oct 21, 2026 | 139.42 | 139.58 | 138.26 | 139.58 | 139.58 | -0.31% | 20 |
| Oct 20, 2026 | 138.34 | 140.02 | 138.34 | 140.02 | 140.02 | 1.86% | 34 |
| Oct 19, 2026 | 137.50 | 137.50 | 137.46 | 137.46 | 137.46 | -0.23% | - |
| Oct 16, 2026 | 137.22 | 137.78 | 137.22 | 137.78 | 137.78 | 0.94% | - |
| Oct 15, 2026 | 136.00 | 136.50 | 133.30 | 136.50 | 136.50 | -0.36% | 13 |
| Oct 14, 2026 | 136.80 | 137.00 | 134.94 | 137.00 | 137.00 | 0.22% | 55 |
| Oct 13, 2026 | 136.30 | 136.70 | 136.30 | 136.70 | 136.70 | 0.06% | - |
| Oct 12, 2026 | 136.62 | 136.62 | 136.62 | 136.62 | 136.62 | -0.32% | - |
| Oct 9, 2026 | 137.28 | 137.52 | 136.84 | 137.06 | 137.06 | 0.60% | 41 |
| Oct 8, 2026 | 136.10 | 136.30 | 136.10 | 136.24 | 136.24 | 0.18% | 14 |
| Oct 7, 2026 | 135.44 | 136.00 | 135.44 | 136.00 | 136.00 | -0.70% | 1 |
| Oct 6, 2026 | 136.96 | 136.96 | 136.96 | 136.96 | 136.96 | 1.53% | - |
| Oct 5, 2026 | 135.58 | 135.58 | 134.90 | 134.90 | 134.90 | 0.60% | - |
| Oct 2, 2026 | 134.30 | 137.84 | 134.10 | 134.10 | 134.10 | -0.33% | 30 |
| Oct 1, 2026 | 135.98 | 135.98 | 133.66 | 134.54 | 134.54 | - | 58 |
| Sep 30, 2026 | 133.64 | 134.54 | 133.64 | 134.54 | 134.54 | 0.57% | - |
| Sep 29, 2026 | 133.62 | 133.78 | 133.62 | 133.78 | 133.78 | 0.01% | - |
| Sep 28, 2026 | 132.58 | 133.76 | 132.58 | 133.76 | 133.76 | -0.10% | - |
| Sep 25, 2026 | 134.34 | 134.34 | 133.90 | 133.90 | 133.90 | -0.49% | 82 |
| Sep 24, 2026 | 132.88 | 134.56 | 132.88 | 134.56 | 134.56 | -0.01% | 19 |
| Sep 23, 2026 | 134.58 | 134.58 | 134.58 | 134.58 | 134.58 | 0.30% | - |
| Sep 22, 2026 | 134.18 | 134.18 | 134.18 | 134.18 | 134.18 | -0.56% | - |
| Sep 21, 2026 | 133.92 | 134.94 | 133.92 | 134.94 | 134.94 | 1.38% | 19 |
| Sep 18, 2026 | 134.36 | 134.36 | 133.10 | 133.10 | 133.10 | -1.17% | - |
| Sep 17, 2026 | 136.66 | 136.66 | 134.68 | 134.68 | 134.68 | -0.50% | 38 |
| Sep 16, 2026 | 135.56 | 135.64 | 135.36 | 135.36 | 135.36 | 0.21% | 20 |
| Sep 15, 2026 | 135.56 | 135.68 | 135.08 | 135.08 | 135.08 | -0.31% | 90 |
| Sep 14, 2026 | 133.42 | 135.50 | 133.42 | 135.50 | 135.50 | 2.03% | - |
| Sep 11, 2026 | 133.30 | 133.30 | 132.80 | 132.80 | 132.80 | 1.30% | - |
| Sep 10, 2026 | 131.58 | 131.58 | 131.10 | 131.10 | 131.10 | -0.29% | - |
| Sep 9, 2026 | 131.68 | 131.68 | 130.84 | 131.48 | 131.48 | -0.86% | 4 |
| Sep 8, 2026 | 132.66 | 132.66 | 132.62 | 132.62 | 132.62 | -0.48% | - |
| Sep 7, 2026 | 133.26 | 133.26 | 133.26 | 133.26 | 133.26 | -1.30% | - |
| Sep 4, 2026 | 135.72 | 136.00 | 135.00 | 135.02 | 135.02 | -0.71% | 81 |
| Sep 3, 2026 | 135.18 | 136.06 | 135.18 | 135.98 | 135.98 | 0.58% | 5 |
| Sep 2, 2026 | 133.52 | 135.20 | 132.40 | 135.20 | 135.20 | 0.57% | 88 |
| Sep 1, 2026 | 134.78 | 134.78 | 134.44 | 134.44 | 134.44 | -0.49% | - |
| Aug 31, 2026 | 134.96 | 135.38 | 134.96 | 135.10 | 135.10 | 0.25% | 103 |
| Aug 28, 2026 | 133.78 | 134.76 | 133.78 | 134.76 | 134.76 | -0.58% | - |
| Aug 27, 2026 | 135.42 | 135.54 | 135.42 | 135.54 | 135.54 | -0.51% | - |
| Aug 26, 2026 | 135.92 | 136.24 | 135.92 | 136.24 | 136.24 | 0.84% | - |
| Aug 25, 2026 | 134.68 | 135.10 | 134.68 | 135.10 | 135.10 | -0.06% | - |
| Aug 24, 2026 | 133.30 | 135.18 | 133.30 | 135.18 | 135.18 | 0.13% | - |
| Aug 21, 2026 | 133.92 | 135.00 | 133.92 | 135.00 | 135.00 | 0.58% | 12 |
| Aug 20, 2026 | 133.18 | 134.22 | 132.60 | 134.22 | 134.22 | -0.62% | 25 |
| Aug 19, 2026 | 134.64 | 135.06 | 134.36 | 135.06 | 135.06 | 0.04% | 149 |
| Aug 18, 2026 | 134.98 | 135.00 | 134.98 | 135.00 | 135.00 | -0.79% | 30 |
| Aug 17, 2026 | 134.60 | 136.08 | 134.60 | 136.08 | 136.08 | 0.56% | 12 |