Roblox Corporation (FRA:RO7)
Germany · Delayed Price · Currency is EUR 41.60
+0.20 (0.48%)
Last updated: Jun 26, 2026, 5:02 PM CET
FRA:RO7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.20% | - |
| May 7, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| May 6, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -11.54% | - |
| May 5, 2026 | 39.40 | 41.60 | 39.40 | 41.60 | 41.60 | -0.48% | 20 |
| May 4, 2026 | 40.00 | 41.80 | 37.60 | 41.80 | 41.80 | -11.44% | 244 |
| Apr 30, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Apr 29, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -2.07% | - |
| Apr 28, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 2.99% | - |
| Apr 27, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -3.31% | - |
| Apr 24, 2026 | 47.00 | 48.40 | 47.00 | 48.40 | 48.40 | -2.81% | 100 |
| Apr 23, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -4.23% | - |
| Apr 22, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Apr 21, 2026 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 5.00% | 58 |
| Apr 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.91% | - |
| Apr 17, 2026 | 50.00 | 51.50 | 50.00 | 51.50 | 51.50 | 1.98% | 8 |
| Apr 16, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 4.34% | 301 |