Roblox Corporation (FRA:RO7)
Germany · Delayed Price · Currency is EUR 32.40
+0.20 (0.62%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:RO7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 | - | - |
| Aug 14, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Aug 13, 2026 | 30.00 | 31.80 | 30.00 | 31.80 | 31.80 | 5.30% | 30 |
| Aug 12, 2026 | 31.00 | 32.40 | 30.20 | 30.20 | 30.20 | -3.21% | 502 |
| Aug 11, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Aug 10, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 4.61% | - |
| Aug 7, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -2.56% | - |
| Aug 6, 2026 | 30.20 | 31.60 | 30.20 | 31.20 | 31.20 | -2.50% | 535 |
| Aug 5, 2026 | 32.00 | 32.40 | 32.00 | 32.00 | 32.00 | -0.62% | 235 |
| Aug 4, 2026 | 31.20 | 32.20 | 31.20 | 32.20 | 32.20 | - | 38 |
| Aug 3, 2026 | 30.00 | 32.20 | 30.00 | 32.20 | 32.20 | -5.29% | 45 |
| Jul 31, 2026 | 35.40 | 35.40 | 34.00 | 34.00 | 34.00 | -20.19% | 100 |
| Jul 30, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.43% | - |
| Jul 29, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jul 28, 2026 | 41.40 | 42.00 | 41.40 | 42.00 | 42.00 | 0.48% | 18 |
| Jul 27, 2026 | 41.40 | 41.80 | 41.40 | 41.80 | 41.80 | -3.24% | 191 |
| Jul 24, 2026 | 40.60 | 43.20 | 40.60 | 43.20 | 43.20 | 2.37% | 10 |
| Jul 23, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -5.38% | - |
| Jul 22, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -3.04% | - |
| Jul 21, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 4.07% | - |
| Jul 20, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -2.64% | - |
| Jul 17, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -6.58% | - |
| Jul 16, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 3.40% | - |
| Jul 15, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.26% | - |
| Jul 14, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.85% | - |
| Jul 13, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.67% | - |
| Jul 10, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.83% | - |
| Jul 9, 2026 | 47.40 | 49.40 | 47.40 | 49.40 | 49.40 | 5.56% | 10 |
| Jul 8, 2026 | 48.20 | 48.20 | 46.80 | 46.80 | 46.80 | -4.88% | 221 |
| Jul 7, 2026 | 48.60 | 49.20 | 48.60 | 49.20 | 49.20 | 3.80% | 20 |
| Jul 6, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.84% | - |
| Jul 3, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -4.02% | - |
| Jul 2, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -2.35% | - |
| Jul 1, 2026 | 46.40 | 51.00 | 46.40 | 51.00 | 51.00 | 8.51% | 8 |
| Jun 30, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 14.08% | - |
| Jun 29, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.96% | - |
| Jun 26, 2026 | 39.20 | 41.60 | 39.20 | 41.60 | 41.60 | 0.48% | 10 |
| Jun 25, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 2.48% | - |
| Jun 24, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.02% | - |
| Jun 23, 2026 | 42.40 | 42.40 | 39.60 | 39.60 | 39.60 | -13.91% | 70 |
| Jun 22, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 5.02% | 10 |
| Jun 19, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 7.35% | - |
| Jun 18, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -4.23% | - |