Roku, Inc. (BIT:1ROKU)
Italy
· Delayed Price · Currency is EUR 84.83
+5.54 (6.99%)
At close: Dec 5, 2025
Roku, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | 6.99% | - |
| Dec 4, 2025 | 79.45 | 80.99 | 79.26 | 79.29 | 79.29 | -2.81% | 60 |
| Dec 3, 2025 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | -1.31% | - |
| Dec 2, 2025 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | 0.01% | - |
| Dec 1, 2025 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | -0.31% | - |
| Nov 28, 2025 | 82.36 | 82.36 | 82.36 | 82.91 | 82.91 | -0.02% | 6 |
| Nov 27, 2025 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | -0.96% | - |
| Nov 26, 2025 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | 2.41% | - |
| Nov 25, 2025 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | 0.71% | - |
| Nov 24, 2025 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | 0.96% | - |
| Nov 21, 2025 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | -2.11% | - |
| Nov 20, 2025 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | 0.35% | - |
| Nov 19, 2025 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | 0.22% | - |
| Nov 18, 2025 | 81.95 | 81.95 | 81.95 | 81.67 | 81.67 | -4.04% | 1 |
| Nov 17, 2025 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | -3.60% | - |
| Nov 14, 2025 | 85.04 | 86.37 | 82.56 | 88.29 | 88.29 | 2.48% | 348 |
| Nov 13, 2025 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | -6.08% | - |
| Nov 12, 2025 | 91.73 | 91.73 | 91.73 | 91.73 | 91.73 | 0.66% | - |
| Nov 11, 2025 | 91.13 | 91.13 | 91.13 | 91.13 | 91.13 | -0.63% | - |
| Nov 10, 2025 | 92.13 | 92.13 | 89.32 | 91.71 | 91.71 | 7.08% | 458 |
| Nov 7, 2025 | 83.20 | 83.20 | 83.20 | 85.65 | 85.65 | -6.64% | 1 |
| Nov 6, 2025 | 92.60 | 93.39 | 92.60 | 91.74 | 91.74 | -1.61% | 50 |
| Nov 5, 2025 | 92.50 | 92.50 | 92.50 | 93.24 | 93.24 | 0.85% | 2 |
| Nov 4, 2025 | 89.67 | 89.67 | 89.67 | 92.45 | 92.45 | -2.25% | 10 |
| Nov 3, 2025 | 94.12 | 94.12 | 93.17 | 94.58 | 94.58 | 1.01% | 109 |
| Oct 31, 2025 | 81.49 | 100.94 | 81.17 | 93.63 | 93.63 | 5.36% | 256 |
| Oct 30, 2025 | 84.70 | 88.79 | 84.70 | 88.87 | 88.87 | 4.69% | 353 |
| Oct 29, 2025 | 84.76 | 84.99 | 84.76 | 84.89 | 84.89 | -0.05% | 49 |
| Oct 28, 2025 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | 1.17% | - |
| Oct 27, 2025 | 83.68 | 83.68 | 83.68 | 83.95 | 83.95 | -0.56% | 3 |
| Oct 24, 2025 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | 0.88% | - |
| Oct 23, 2025 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | 2.36% | - |
| Oct 22, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | -3.62% | - |
| Oct 21, 2025 | 84.88 | 84.89 | 84.88 | 84.82 | 84.82 | 3.83% | 200 |
| Oct 20, 2025 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | 1.39% | - |
| Oct 17, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | -1.25% | - |
| Oct 16, 2025 | 84.60 | 84.80 | 84.60 | 81.59 | 81.59 | -2.54% | 139 |
| Oct 15, 2025 | 82.12 | 82.12 | 82.12 | 83.72 | 83.72 | 3.46% | 53 |
| Oct 14, 2025 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | 0.42% | - |
| Oct 13, 2025 | 83.18 | 83.18 | 81.43 | 80.58 | 80.58 | 0.41% | 153 |
| Oct 10, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | -6.85% | - |
| Oct 9, 2025 | 86.31 | 86.31 | 86.31 | 86.15 | 86.15 | -0.77% | 3 |
| Oct 8, 2025 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | -1.46% | - |
| Oct 7, 2025 | 89.23 | 89.23 | 88.28 | 88.11 | 88.11 | -0.52% | 35 |
| Oct 6, 2025 | 88.24 | 88.24 | 88.24 | 88.57 | 88.57 | -0.02% | 120 |
| Oct 3, 2025 | 87.80 | 87.93 | 84.41 | 88.59 | 88.59 | -0.71% | 628 |
| Oct 2, 2025 | 88.00 | 88.00 | 88.00 | 89.22 | 89.22 | 1.08% | 20 |
| Oct 1, 2025 | 87.20 | 87.99 | 87.20 | 88.27 | 88.27 | 5.54% | 284 |
| Sep 30, 2025 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | -1.69% | - |
| Sep 29, 2025 | 85.42 | 85.42 | 85.42 | 85.08 | 85.08 | 1.72% | 13 |
| Sep 26, 2025 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | 0.29% | - |
| Sep 25, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -1.13% | - |
| Sep 24, 2025 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | -2.00% | - |
| Sep 23, 2025 | 84.00 | 84.90 | 83.67 | 86.07 | 86.07 | 0.20% | 339 |
| Sep 22, 2025 | 86.23 | 86.23 | 85.76 | 85.90 | 85.90 | 0.46% | 250 |
| Sep 19, 2025 | 83.58 | 84.88 | 83.58 | 85.51 | 85.51 | 1.02% | 289 |
| Sep 18, 2025 | 84.80 | 84.80 | 84.61 | 84.65 | 84.65 | 1.58% | 55 |
| Sep 17, 2025 | 83.14 | 83.14 | 83.14 | 83.33 | 83.33 | 1.08% | 80 |
| Sep 16, 2025 | 80.30 | 80.30 | 80.30 | 82.44 | 82.44 | 3.72% | 76 |
| Sep 15, 2025 | 80.45 | 80.45 | 80.45 | 79.48 | 79.48 | 0.21% | 180 |
| Sep 12, 2025 | 79.84 | 79.84 | 79.84 | 79.31 | 79.31 | -1.77% | 37 |
| Sep 11, 2025 | 80.83 | 81.45 | 80.60 | 80.74 | 80.74 | 1.43% | 324 |
| Sep 10, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -5.11% | - |
| Sep 9, 2025 | 85.22 | 86.00 | 85.12 | 83.89 | 83.89 | 1.17% | 192 |
| Sep 8, 2025 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | 0.80% | - |
| Sep 5, 2025 | 82.73 | 82.73 | 82.53 | 82.26 | 82.26 | -2.13% | 99 |
| Sep 4, 2025 | 84.37 | 84.37 | 84.37 | 84.05 | 84.05 | 1.19% | 14 |
| Sep 3, 2025 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | 1.85% | - |
| Sep 2, 2025 | 82.95 | 82.95 | 80.96 | 81.55 | 81.55 | 1.62% | 35 |
| Sep 1, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | -2.31% | - |
| Aug 29, 2025 | 83.73 | 83.73 | 83.73 | 82.15 | 82.15 | -0.99% | 600 |
| Aug 28, 2025 | 83.73 | 83.73 | 83.73 | 82.97 | 82.97 | -0.08% | 15 |
| Aug 27, 2025 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | 1.57% | - |
| Aug 26, 2025 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | 0.34% | - |
| Aug 25, 2025 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | 0.26% | - |
| Aug 22, 2025 | 78.12 | 78.12 | 78.12 | 81.27 | 81.27 | 5.22% | 12 |
| Aug 21, 2025 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | 2.24% | - |
| Aug 20, 2025 | 75.50 | 75.50 | 75.50 | 75.55 | 75.55 | -1.91% | 10 |
| Aug 19, 2025 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | -1.45% | - |
| Aug 18, 2025 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 4.70% | - |
| Aug 14, 2025 | 77.76 | 79.12 | 75.07 | 74.64 | 74.64 | 0.23% | 912 |
| Aug 13, 2025 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | 4.07% | - |
| Aug 12, 2025 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | 0.46% | - |
| Aug 11, 2025 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | 1.60% | - |
| Aug 8, 2025 | 70.78 | 70.78 | 70.78 | 70.11 | 70.11 | -0.48% | 8 |
| Aug 7, 2025 | 73.10 | 73.10 | 70.82 | 70.45 | 70.45 | -3.93% | 54 |
| Aug 6, 2025 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | 1.48% | - |
| Aug 5, 2025 | 74.50 | 74.50 | 72.76 | 72.26 | 72.26 | -1.70% | 52 |
| Aug 4, 2025 | 72.03 | 73.50 | 70.03 | 73.51 | 73.51 | 4.02% | 200 |
| Aug 1, 2025 | 75.84 | 78.50 | 70.75 | 70.67 | 70.67 | -13.60% | 411 |
| Jul 31, 2025 | 81.96 | 81.96 | 81.65 | 81.79 | 81.79 | 2.62% | 21 |
| Jul 30, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 2.43% | - |
| Jul 29, 2025 | 81.45 | 81.88 | 78.80 | 77.81 | 77.81 | -2.71% | 359 |
| Jul 28, 2025 | 80.36 | 80.75 | 78.13 | 79.98 | 79.98 | 3.90% | 80 |
| Jul 25, 2025 | 75.60 | 77.00 | 75.60 | 76.98 | 76.98 | 0.72% | 220 |
| Jul 24, 2025 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | -0.37% | - |
| Jul 23, 2025 | 77.39 | 77.39 | 77.39 | 76.71 | 76.71 | -0.48% | 3 |
| Jul 22, 2025 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | -1.67% | - |
| Jul 21, 2025 | 79.61 | 79.61 | 79.61 | 78.39 | 78.39 | -1.45% | 10 |
| Jul 18, 2025 | 78.58 | 78.58 | 78.58 | 79.54 | 79.54 | 1.67% | 3 |