Roblox Corporation (FRA:RO7)
Germany · Delayed Price · Currency is EUR 45.40
-3.20 (-6.58%)
At close: Jul 17, 2026
FRA:RO7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 42.00 | 43.20 | 42.00 | 42.60 | 42.60 | 11.52% | 55 |
| Jun 16, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.55% | - |
| Jun 15, 2026 | 37.00 | 39.20 | 37.00 | 39.20 | 39.20 | 7.10% | 110 |
| Jun 12, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 4.57% | - |
| Jun 11, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.23% | - |
| Jun 10, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jun 9, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Jun 8, 2026 | 35.20 | 35.60 | 35.20 | 35.60 | 35.60 | -2.20% | 355 |
| Jun 5, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Jun 4, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.62% | - |
| Jun 3, 2026 | 37.60 | 39.40 | 37.00 | 37.00 | 37.00 | -4.64% | 20 |
| Jun 2, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -2.02% | - |
| Jun 1, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | - |
| May 29, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 2.62% | - |
| May 28, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| May 27, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -5.42% | - |
| May 26, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.49% | - |
| May 25, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 4.62% | - |
| May 22, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | - |
| May 21, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 3.09% | 130 |
| May 20, 2026 | 40.00 | 40.00 | 38.80 | 38.80 | 38.80 | - | 150 |
| May 19, 2026 | 39.40 | 39.40 | 38.80 | 38.80 | 38.80 | 9.60% | 225 |
| May 18, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -4.32% | - |
| May 15, 2026 | 35.80 | 37.00 | 35.80 | 37.00 | 37.00 | - | 50 |
| May 14, 2026 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 5.71% | 20 |
| May 13, 2026 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | 1.74% | 160 |
| May 12, 2026 | 33.80 | 34.40 | 33.80 | 34.40 | 34.40 | -0.58% | 90 |
| May 11, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -6.99% | - |