Roku, Inc. (VIE:ROKU)
Austria · Delayed Price · Currency is EUR 133.98
-0.62 (-0.46%)
At close: Sep 18, 2026
VIE:ROKU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 134.52 | 135.20 | 133.58 | 133.98 | 133.98 | -0.46% | 34 |
| Sep 17, 2026 | 136.06 | 136.46 | 134.60 | 134.60 | 134.60 | -0.36% | 37 |
| Sep 16, 2026 | 135.96 | 136.14 | 135.08 | 135.08 | 135.08 | -0.54% | 1 |
| Sep 15, 2026 | 135.98 | 136.38 | 135.82 | 135.82 | 135.82 | 0.06% | - |
| Sep 14, 2026 | 133.98 | 135.74 | 133.48 | 135.74 | 135.74 | 1.74% | 84 |
| Sep 11, 2026 | 133.36 | 133.58 | 132.92 | 133.42 | 133.42 | 0.56% | 6 |
| Sep 10, 2026 | 130.96 | 132.68 | 130.70 | 132.68 | 132.68 | 0.84% | 102 |
| Sep 9, 2026 | 132.52 | 133.28 | 131.14 | 131.58 | 131.58 | -1.04% | 88 |
| Sep 8, 2026 | 133.34 | 133.80 | 132.08 | 132.96 | 132.96 | 0.33% | 1,984 |
| Sep 7, 2026 | 133.42 | 133.42 | 132.44 | 132.52 | 132.52 | -1.31% | 84 |
| Sep 4, 2026 | 135.86 | 136.08 | 134.28 | 134.28 | 134.28 | -0.90% | 84 |
| Sep 3, 2026 | 135.72 | 136.38 | 134.42 | 135.50 | 135.50 | -0.25% | 84 |
| Sep 2, 2026 | 134.54 | 135.84 | 133.54 | 135.84 | 135.84 | 0.55% | 84 |
| Sep 1, 2026 | 135.46 | 135.46 | 134.76 | 135.10 | 135.10 | -0.22% | 1 |
| Aug 31, 2026 | 135.36 | 135.48 | 135.32 | 135.40 | 135.40 | -0.63% | - |
| Aug 28, 2026 | 134.42 | 136.26 | 133.90 | 136.26 | 136.26 | 0.22% | 84 |
| Aug 27, 2026 | 136.00 | 136.30 | 135.96 | 135.96 | 135.96 | -0.51% | - |
| Aug 26, 2026 | 136.84 | 137.02 | 136.46 | 136.66 | 136.66 | 0.06% | 161 |
| Aug 25, 2026 | 135.42 | 136.58 | 135.42 | 136.58 | 136.58 | 0.87% | 10 |
| Aug 24, 2026 | 134.66 | 135.78 | 134.66 | 135.40 | 135.40 | -0.28% | 84 |
| Aug 21, 2026 | 134.46 | 135.78 | 134.46 | 135.78 | 135.78 | 0.82% | - |
| Aug 20, 2026 | 134.28 | 134.68 | 133.58 | 134.68 | 134.68 | -0.41% | 84 |
| Aug 19, 2026 | 136.14 | 136.14 | 135.24 | 135.24 | 135.24 | -1.87% | 85 |
| Aug 18, 2026 | 136.58 | 137.82 | 135.98 | 137.82 | 137.82 | 1.09% | 252 |
| Aug 17, 2026 | 135.54 | 136.38 | 135.42 | 136.34 | 136.34 | 0.07% | 90 |
| Aug 14, 2026 | 133.46 | 136.24 | 133.04 | 136.24 | 136.24 | 2.45% | 84 |
| Aug 13, 2026 | 131.68 | 132.98 | 131.58 | 132.98 | 132.98 | 1.67% | 84 |
| Aug 12, 2026 | 130.82 | 130.86 | 130.32 | 130.80 | 130.80 | -0.43% | 88 |
| Aug 11, 2026 | 131.40 | 131.86 | 131.30 | 131.36 | 131.36 | -0.45% | - |
| Aug 10, 2026 | 132.20 | 132.72 | 131.96 | 131.96 | 131.96 | - | - |
| Aug 7, 2026 | 130.06 | 131.96 | 128.72 | 131.96 | 131.96 | 1.34% | 211 |
| Aug 6, 2026 | 127.62 | 130.22 | 127.36 | 130.22 | 130.22 | 2.29% | 84 |
| Aug 5, 2026 | 127.74 | 127.74 | 127.30 | 127.30 | 127.30 | 0.16% | - |
| Aug 4, 2026 | 127.42 | 127.42 | 126.50 | 127.10 | 127.10 | -0.16% | 84 |
| Aug 3, 2026 | 125.84 | 127.48 | 125.84 | 127.30 | 127.30 | 1.00% | 58 |
| Jul 31, 2026 | 125.90 | 126.32 | 125.90 | 126.04 | 126.04 | 0.41% | - |
| Jul 30, 2026 | 128.18 | 128.18 | 125.52 | 125.52 | 125.52 | -1.54% | 121 |
| Jul 29, 2026 | 126.42 | 127.48 | 126.22 | 127.48 | 127.48 | 0.62% | 244 |
| Jul 28, 2026 | 124.18 | 126.70 | 124.18 | 126.70 | 126.70 | 0.08% | 500 |
| Jul 27, 2026 | 123.50 | 126.60 | 123.50 | 126.60 | 126.60 | 1.09% | 63 |
| Jul 24, 2026 | 124.44 | 125.24 | 124.44 | 125.24 | 125.24 | 0.22% | - |
| Jul 23, 2026 | 124.82 | 125.16 | 124.10 | 124.96 | 124.96 | -0.68% | 1,290 |
| Jul 22, 2026 | 126.20 | 126.26 | 125.60 | 125.82 | 125.82 | -0.35% | 168 |
| Jul 21, 2026 | 126.00 | 126.70 | 126.00 | 126.26 | 126.26 | -0.74% | 84 |
| Jul 20, 2026 | 126.06 | 127.20 | 125.74 | 127.20 | 127.20 | 1.15% | 22 |
| Jul 17, 2026 | 124.88 | 126.00 | 124.80 | 125.76 | 125.76 | 0.03% | 20 |
| Jul 16, 2026 | 124.88 | 125.72 | 124.54 | 125.72 | 125.72 | 0.62% | - |
| Jul 15, 2026 | 124.02 | 124.96 | 123.98 | 124.94 | 124.94 | 0.87% | 40 |
| Jul 14, 2026 | 124.34 | 124.38 | 123.28 | 123.86 | 123.86 | -0.79% | 218 |
| Jul 13, 2026 | 123.64 | 124.84 | 122.84 | 124.84 | 124.84 | 1.00% | - |