Skip to main content
Roku, Inc. (BIT:1ROKU)
Italy flag Italy · Delayed Price · Currency is EUR
84.42
+1.36 (1.64%)
At close: Mar 5, 2026

Roku, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202684.4284.4284.4284.4284.421.64%-
Mar 4, 202683.1883.1883.1883.0683.061.23%30
Mar 3, 202681.7282.0881.7282.0582.05-1.04%53
Mar 2, 202681.3584.2081.3582.9182.912.40%267
Feb 27, 202678.3479.9578.1180.9780.972.33%120
Feb 26, 202678.7479.1678.5179.1379.133.07%41
Feb 25, 202676.7776.7776.7776.7776.775.67%-
Feb 24, 202672.6572.6572.6572.6572.651.78%-
Feb 23, 202671.3871.3871.3871.3871.38-5.71%-
Feb 20, 202676.9976.9976.9975.7075.70-0.88%25
Feb 19, 202676.3776.3776.3776.3776.370.83%-
Feb 18, 202675.7475.7475.7475.7475.742.87%-
Feb 17, 202675.2875.2875.2173.6373.63-1.81%140
Feb 16, 202674.6874.6874.6874.9974.991.86%100
Feb 13, 202679.1581.2775.8273.6273.629.20%960
Feb 12, 202667.4267.4267.4267.4267.42-9.00%-
Feb 11, 202674.0974.0974.0974.0974.09-3.44%-
Feb 10, 202677.1577.1577.1576.7376.733.37%13
Feb 9, 202672.8174.0972.8174.2374.230.91%25
Feb 6, 202675.1475.1475.1473.5673.560.73%7
Feb 5, 202675.7175.7175.7173.0373.03-7.33%80
Feb 4, 202680.3080.3079.8078.8178.81-2.20%71
Feb 3, 202681.2581.2581.2580.5880.58-2.33%21
Feb 2, 202682.5082.5082.5082.5082.501.84%-
Jan 30, 202683.8983.9583.8981.0181.01-2.57%26
Jan 29, 202684.3384.3384.3383.1583.15-3.52%40
Jan 28, 202686.1886.1886.1886.1886.18-1.77%-
Jan 27, 202689.2890.0889.2887.7387.73-3.21%144
Jan 26, 202690.6490.6490.6490.6490.641.41%-
Jan 23, 202689.3889.3889.3889.3889.38-0.89%-
Jan 22, 202690.1890.1890.1890.1890.181.58%-
Jan 21, 202688.7888.7888.7888.7888.780.07%-
Jan 20, 202688.7288.7288.7288.7288.720.46%-
Jan 19, 202687.4487.4487.4488.3188.31-2.31%5
Jan 16, 202690.4090.4090.4090.4090.400.04%-
Jan 15, 202690.3690.3690.3690.3690.36-1.14%-
Jan 14, 202691.4091.4091.4091.4091.40-3.68%-
Jan 13, 202694.8994.8994.8994.8994.892.84%-
Jan 12, 202692.6392.6392.6392.2792.27-4.29%32
Jan 9, 202694.7995.2594.6196.4196.411.71%211
Jan 8, 202695.9996.6695.9994.7994.791.75%42
Jan 7, 202693.1693.1693.1693.1693.16-3.28%-
Jan 6, 202696.3296.3296.3296.3296.32-0.41%-
Jan 5, 202692.0795.6492.0796.7296.723.62%15
Jan 2, 202694.5594.5593.8993.3493.34-1.92%6
Dec 30, 202595.1795.1795.1795.1795.170.62%-
Dec 29, 202594.5894.5894.5894.5894.581.96%-
Dec 23, 202594.6594.6592.7392.7692.76-2.41%2
Dec 22, 202595.0595.0595.0595.0595.05-0.37%-
Dec 19, 202594.8594.8594.8595.4095.400.56%2
Dec 18, 202594.8794.8794.8794.8794.870.18%-
Dec 17, 202594.7094.7094.7094.7094.703.15%-
Dec 16, 202591.8191.8191.8191.8191.81-1.67%-
Dec 15, 202593.0493.0491.7293.3793.372.20%4
Dec 12, 202592.8692.8692.8691.3691.36-0.20%2
Dec 11, 202591.5491.5491.5491.5491.542.09%-
Dec 10, 202589.6789.6789.6789.6789.670.88%-
Dec 9, 202588.8988.8988.8988.8988.891.47%-
Dec 8, 202587.6087.6087.6087.6087.603.27%-
Dec 5, 202584.8384.8384.8384.8384.836.99%-
Dec 4, 202579.4580.9979.2679.2979.29-2.81%60
Dec 3, 202581.5881.5881.5881.5881.58-1.31%-
Dec 2, 202582.6682.6682.6682.6682.660.01%-
Dec 1, 202582.6582.6582.6582.6582.65-0.31%-
Nov 28, 202582.3682.3682.3682.9182.91-0.02%6
Nov 27, 202582.9382.9382.9382.9382.93-0.96%-
Nov 26, 202583.7383.7383.7383.7383.732.41%-
Nov 25, 202581.7681.7681.7681.7681.760.71%-
Nov 24, 202581.1881.1881.1881.1881.180.96%-
Nov 21, 202580.4180.4180.4180.4180.41-2.11%-
Nov 20, 202582.1482.1482.1482.1482.140.35%-
Nov 19, 202581.8581.8581.8581.8581.850.22%-
Nov 18, 202581.9581.9581.9581.6781.67-4.04%1
Nov 17, 202585.1185.1185.1185.1185.11-3.60%-
Nov 14, 202585.0486.3782.5688.2988.292.48%348
Nov 13, 202586.1586.1586.1586.1586.15-6.08%-
Nov 12, 202591.7391.7391.7391.7391.730.66%-
Nov 11, 202591.1391.1391.1391.1391.13-0.63%-
Nov 10, 202592.1392.1389.3291.7191.717.08%458
Nov 7, 202583.2083.2083.2085.6585.65-6.64%1
Nov 6, 202592.6093.3992.6091.7491.74-1.61%50
Nov 5, 202592.5092.5092.5093.2493.240.85%2
Nov 4, 202589.6789.6789.6792.4592.45-2.25%10
Nov 3, 202594.1294.1293.1794.5894.581.01%109
Oct 31, 202581.49100.9481.1793.6393.635.36%256
Oct 30, 202584.7088.7984.7088.8788.874.69%353
Oct 29, 202584.7684.9984.7684.8984.89-0.05%49
Oct 28, 202584.9384.9384.9384.9384.931.17%-
Oct 27, 202583.6883.6883.6883.9583.95-0.56%3
Oct 24, 202584.4284.4284.4284.4284.420.88%-
Oct 23, 202583.6883.6883.6883.6883.682.36%-
Oct 22, 202581.7581.7581.7581.7581.75-3.62%-
Oct 21, 202584.8884.8984.8884.8284.823.83%200
Oct 20, 202581.6981.6981.6981.6981.691.39%-
Oct 17, 202580.5780.5780.5780.5780.57-1.25%-
Oct 16, 202584.6084.8084.6081.5981.59-2.54%139
Oct 15, 202582.1282.1282.1283.7283.723.46%53
Oct 14, 202580.9280.9280.9280.9280.920.42%-
Oct 13, 202583.1883.1881.4380.5880.580.41%153
Oct 10, 202580.2580.2580.2580.2580.25-6.85%-