Roku, Inc. (FRA:R35)
Germany · Delayed Price · Currency is EUR 133.10
-1.58 (-1.17%)
At close: Sep 18, 2026
FRA:R35 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 132.46 | 135.32 | 132.46 | 135.32 | 135.32 | 2.83% | 80 |
| Aug 13, 2026 | 130.66 | 131.60 | 130.66 | 131.60 | 131.60 | 1.15% | 25 |
| Aug 12, 2026 | 130.26 | 130.26 | 130.10 | 130.10 | 130.10 | -0.54% | - |
| Aug 11, 2026 | 131.00 | 131.00 | 130.80 | 130.80 | 130.80 | -0.56% | - |
| Aug 10, 2026 | 131.50 | 131.54 | 131.30 | 131.54 | 131.54 | 0.63% | 47 |
| Aug 7, 2026 | 129.52 | 130.72 | 129.52 | 130.72 | 130.72 | 0.57% | - |
| Aug 6, 2026 | 126.70 | 129.98 | 126.70 | 129.98 | 129.98 | 2.17% | - |
| Aug 5, 2026 | 127.60 | 127.60 | 127.22 | 127.22 | 127.22 | 0.46% | - |
| Aug 4, 2026 | 126.78 | 126.78 | 126.64 | 126.64 | 126.64 | - | - |
| Aug 3, 2026 | 126.06 | 126.64 | 126.06 | 126.64 | 126.64 | 0.21% | 41 |
| Jul 31, 2026 | 125.84 | 126.38 | 125.84 | 126.38 | 126.38 | 0.69% | - |
| Jul 30, 2026 | 126.82 | 126.82 | 125.52 | 125.52 | 125.52 | -0.57% | - |
| Jul 29, 2026 | 125.76 | 126.24 | 125.76 | 126.24 | 126.24 | 0.37% | - |
| Jul 28, 2026 | 123.50 | 125.78 | 123.50 | 125.78 | 125.78 | 0.13% | - |
| Jul 27, 2026 | 125.76 | 125.76 | 125.62 | 125.62 | 125.62 | 0.58% | - |
| Jul 24, 2026 | 124.06 | 124.90 | 124.06 | 124.90 | 124.90 | -0.18% | - |
| Jul 23, 2026 | 124.48 | 125.12 | 124.48 | 125.12 | 125.12 | -0.51% | - |
| Jul 22, 2026 | 124.96 | 125.76 | 124.86 | 125.76 | 125.76 | -0.36% | 5 |
| Jul 21, 2026 | 127.06 | 127.06 | 126.22 | 126.22 | 126.22 | -0.60% | - |
| Jul 20, 2026 | 124.56 | 126.98 | 124.56 | 126.98 | 126.98 | 0.84% | 41 |
| Jul 17, 2026 | 123.48 | 125.92 | 123.48 | 125.92 | 125.92 | 0.78% | - |
| Jul 16, 2026 | 124.06 | 124.94 | 124.06 | 124.94 | 124.94 | 0.31% | - |
| Jul 15, 2026 | 123.94 | 124.56 | 123.94 | 124.56 | 124.56 | 1.02% | - |
| Jul 14, 2026 | 122.56 | 123.30 | 122.56 | 123.30 | 123.30 | -1.09% | - |
| Jul 13, 2026 | 120.98 | 124.96 | 120.98 | 124.66 | 124.66 | 1.10% | 82 |