Roblox Corporation (FRA:RO7)
Germany · Delayed Price · Currency is EUR 46.80
+0.40 (0.86%)
Last updated: Oct 22, 2026, 5:13 PM CEST
FRA:RO7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | - |
| Oct 22, 2026 | 45.20 | 47.40 | 44.80 | 46.80 | 46.80 | 0.86% | 565 |
| Oct 21, 2026 | 45.80 | 46.40 | 45.80 | 46.40 | 46.40 | 1.75% | - |
| Oct 20, 2026 | 44.00 | 45.60 | 44.00 | 45.60 | 45.60 | 2.70% | - |
| Oct 19, 2026 | 43.40 | 44.40 | 43.40 | 44.40 | 44.40 | -3.06% | - |
| Oct 16, 2026 | 44.20 | 45.80 | 44.20 | 45.80 | 45.80 | 1.78% | 157 |
| Oct 15, 2026 | 40.80 | 45.00 | 40.80 | 45.00 | 45.00 | 4.65% | 100 |
| Oct 14, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.46% | - |
| Oct 13, 2026 | 43.00 | 43.20 | 43.00 | 43.20 | 43.20 | 2.86% | - |
| Oct 12, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Oct 9, 2026 | 39.60 | 42.00 | 39.60 | 42.00 | 42.00 | 4.48% | 40 |
| Oct 8, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Oct 7, 2026 | 39.40 | 40.40 | 39.40 | 40.40 | 40.40 | 2.02% | - |
| Oct 6, 2026 | 38.80 | 39.60 | 38.80 | 39.60 | 39.60 | -1.00% | - |
| Oct 5, 2026 | 38.20 | 40.00 | 38.20 | 40.00 | 40.00 | 3.09% | 30 |
| Oct 2, 2026 | 37.40 | 38.80 | 37.40 | 38.80 | 38.80 | 3.19% | - |
| Oct 1, 2026 | 37.00 | 39.40 | 37.00 | 37.60 | 37.60 | 1.08% | 10 |
| Sep 30, 2026 | 35.40 | 37.20 | 35.40 | 37.20 | 37.20 | 4.49% | 5 |
| Sep 29, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -8.25% | - |
| Sep 28, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -3.96% | - |
| Sep 25, 2026 | 41.80 | 41.80 | 40.40 | 40.40 | 40.40 | -4.72% | - |
| Sep 24, 2026 | 41.80 | 42.40 | 41.80 | 42.40 | 42.40 | -0.47% | - |
| Sep 23, 2026 | 42.20 | 42.60 | 42.20 | 42.60 | 42.60 | -0.93% | - |
| Sep 22, 2026 | 43.60 | 43.60 | 43.00 | 43.00 | 43.00 | -1.83% | - |
| Sep 21, 2026 | 41.00 | 43.80 | 41.00 | 43.80 | 43.80 | 7.88% | - |
| Sep 18, 2026 | 40.60 | 40.60 | 40.00 | 40.60 | 40.60 | - | 75 |
| Sep 17, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -4.69% | 50 |
| Sep 16, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.39% | - |
| Sep 15, 2026 | 43.20 | 45.00 | 43.20 | 43.20 | 43.20 | 14.29% | 50 |
| Sep 14, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.53% | - |
| Sep 11, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | - |
| Sep 10, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.12% | - |
| Sep 9, 2026 | 37.40 | 37.80 | 37.20 | 37.80 | 37.80 | -0.53% | 10 |
| Sep 8, 2026 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 4.40% | - |
| Sep 7, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 4.60% | - |
| Sep 4, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | - |
| Sep 3, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Sep 2, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Sep 1, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 7.45% | - |
| Aug 31, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Aug 28, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Aug 27, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -2.47% | - |
| Aug 26, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Aug 25, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.90% | - |
| Aug 24, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Aug 21, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Aug 20, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 3.18% | - |
| Aug 19, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Aug 18, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Aug 17, 2026 | 32.20 | 32.20 | 31.80 | 31.80 | 31.80 | - | - |