Roku, Inc. (BIT:1ROKU)
Italy
· Delayed Price · Currency is EUR 97.38
-2.60 (-2.60%)
Last updated: Apr 24, 2026, 3:42 PM CET
Roku, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | -0.49% | - |
| Apr 24, 2026 | 98.00 | 98.97 | 97.70 | 97.38 | 97.38 | -2.60% | 93 |
| Apr 23, 2026 | 99.03 | 101.12 | 99.03 | 99.98 | 99.98 | -2.38% | 231 |
| Apr 22, 2026 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | 2.42% | - |
| Apr 21, 2026 | 101.56 | 101.56 | 101.16 | 100.00 | 100.00 | 1.37% | 251 |
| Apr 20, 2026 | 97.05 | 97.05 | 97.05 | 98.65 | 98.65 | 0.32% | 10 |
| Apr 17, 2026 | 94.60 | 94.60 | 91.95 | 98.34 | 98.34 | 4.44% | 38 |
| Apr 16, 2026 | 94.16 | 94.16 | 94.16 | 94.16 | 94.16 | 1.30% | - |
| Apr 15, 2026 | 88.96 | 92.07 | 88.96 | 92.95 | 92.95 | 3.07% | 17 |
| Apr 14, 2026 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | 3.05% | - |
| Apr 13, 2026 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | 1.70% | - |
| Apr 10, 2026 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | 1.28% | - |
| Apr 9, 2026 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | -2.49% | - |
| Apr 8, 2026 | 88.89 | 88.89 | 88.89 | 87.13 | 87.13 | 1.66% | 10 |
| Apr 7, 2026 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | 1.24% | - |
| Apr 2, 2026 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | 1.98% | - |
| Apr 1, 2026 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | 4.06% | - |
| Mar 31, 2026 | 79.74 | 79.74 | 79.74 | 79.78 | 79.78 | 2.47% | 6 |
| Mar 30, 2026 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | 3.15% | - |
| Mar 27, 2026 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | -5.72% | - |
| Mar 26, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | -2.31% | - |
| Mar 25, 2026 | 83.57 | 83.57 | 83.57 | 81.95 | 81.95 | -2.63% | 80 |
| Mar 24, 2026 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | 1.08% | - |
| Mar 23, 2026 | 79.33 | 79.33 | 79.33 | 83.26 | 83.26 | 0.52% | 6 |
| Mar 20, 2026 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | 0.69% | - |
| Mar 19, 2026 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | -2.25% | - |
| Mar 18, 2026 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | -0.14% | - |
| Mar 17, 2026 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | 0.79% | - |
| Mar 16, 2026 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | 3.61% | - |
| Mar 13, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -3.93% | - |
| Mar 12, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -2.98% | - |
| Mar 11, 2026 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | -0.36% | - |
| Mar 10, 2026 | 86.89 | 86.89 | 86.89 | 86.89 | 86.89 | 3.70% | - |
| Mar 9, 2026 | 84.16 | 84.16 | 84.16 | 83.79 | 83.79 | -2.94% | 45 |
| Mar 6, 2026 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | 2.26% | - |
| Mar 5, 2026 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | 1.64% | - |
| Mar 4, 2026 | 83.18 | 83.18 | 83.18 | 83.06 | 83.06 | 1.23% | 30 |
| Mar 3, 2026 | 81.72 | 82.08 | 81.72 | 82.05 | 82.05 | -1.04% | 53 |
| Mar 2, 2026 | 81.35 | 84.20 | 81.35 | 82.91 | 82.91 | 2.40% | 267 |
| Feb 27, 2026 | 78.34 | 79.95 | 78.11 | 80.97 | 80.97 | 2.33% | 120 |
| Feb 26, 2026 | 78.74 | 79.16 | 78.51 | 79.13 | 79.13 | 3.07% | 41 |
| Feb 25, 2026 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | 5.67% | - |
| Feb 24, 2026 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 1.78% | - |
| Feb 23, 2026 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | -5.71% | - |
| Feb 20, 2026 | 76.99 | 76.99 | 76.99 | 75.70 | 75.70 | -0.88% | 25 |
| Feb 19, 2026 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | 0.83% | - |
| Feb 18, 2026 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | 2.87% | - |
| Feb 17, 2026 | 75.28 | 75.28 | 75.21 | 73.63 | 73.63 | -1.81% | 140 |
| Feb 16, 2026 | 74.68 | 74.68 | 74.68 | 74.99 | 74.99 | 1.86% | 100 |
| Feb 13, 2026 | 79.15 | 81.27 | 75.82 | 73.62 | 73.62 | 9.20% | 960 |
| Feb 12, 2026 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | -9.00% | - |
| Feb 11, 2026 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | -3.44% | - |
| Feb 10, 2026 | 77.15 | 77.15 | 77.15 | 76.73 | 76.73 | 3.37% | 13 |
| Feb 9, 2026 | 72.81 | 74.09 | 72.81 | 74.23 | 74.23 | 0.91% | 25 |
| Feb 6, 2026 | 75.14 | 75.14 | 75.14 | 73.56 | 73.56 | 0.73% | 7 |
| Feb 5, 2026 | 75.71 | 75.71 | 75.71 | 73.03 | 73.03 | -7.33% | 80 |
| Feb 4, 2026 | 80.30 | 80.30 | 79.80 | 78.81 | 78.81 | -2.20% | 71 |
| Feb 3, 2026 | 81.25 | 81.25 | 81.25 | 80.58 | 80.58 | -2.33% | 21 |
| Feb 2, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.84% | - |
| Jan 30, 2026 | 83.89 | 83.95 | 83.89 | 81.01 | 81.01 | -2.57% | 26 |
| Jan 29, 2026 | 84.33 | 84.33 | 84.33 | 83.15 | 83.15 | -3.52% | 40 |
| Jan 28, 2026 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | -1.77% | - |
| Jan 27, 2026 | 89.28 | 90.08 | 89.28 | 87.73 | 87.73 | -3.21% | 144 |
| Jan 26, 2026 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | 1.41% | - |
| Jan 23, 2026 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | -0.89% | - |
| Jan 22, 2026 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | 1.58% | - |
| Jan 21, 2026 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | 0.07% | - |
| Jan 20, 2026 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | 0.46% | - |
| Jan 19, 2026 | 87.44 | 87.44 | 87.44 | 88.31 | 88.31 | -2.31% | 5 |
| Jan 16, 2026 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 0.04% | - |
| Jan 15, 2026 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | -1.14% | - |
| Jan 14, 2026 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | -3.68% | - |
| Jan 13, 2026 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | 2.84% | - |
| Jan 12, 2026 | 92.63 | 92.63 | 92.63 | 92.27 | 92.27 | -4.29% | 32 |
| Jan 9, 2026 | 94.79 | 95.25 | 94.61 | 96.41 | 96.41 | 1.71% | 211 |
| Jan 8, 2026 | 95.99 | 96.66 | 95.99 | 94.79 | 94.79 | 1.75% | 42 |
| Jan 7, 2026 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | -3.28% | - |
| Jan 6, 2026 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | -0.41% | - |
| Jan 5, 2026 | 92.07 | 95.64 | 92.07 | 96.72 | 96.72 | 3.62% | 15 |
| Jan 2, 2026 | 94.55 | 94.55 | 93.89 | 93.34 | 93.34 | -1.92% | 6 |
| Dec 30, 2025 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | 0.62% | - |
| Dec 29, 2025 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | 1.96% | - |
| Dec 23, 2025 | 94.65 | 94.65 | 92.73 | 92.76 | 92.76 | -2.41% | 2 |
| Dec 22, 2025 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | -0.37% | - |
| Dec 19, 2025 | 94.85 | 94.85 | 94.85 | 95.40 | 95.40 | 0.56% | 2 |
| Dec 18, 2025 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | 0.18% | - |
| Dec 17, 2025 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | 3.15% | - |
| Dec 16, 2025 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | -1.67% | - |
| Dec 15, 2025 | 93.04 | 93.04 | 91.72 | 93.37 | 93.37 | 2.20% | 4 |
| Dec 12, 2025 | 92.86 | 92.86 | 92.86 | 91.36 | 91.36 | -0.20% | 2 |
| Dec 11, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | 2.09% | - |
| Dec 10, 2025 | 89.67 | 89.67 | 89.67 | 89.67 | 89.67 | 0.88% | - |
| Dec 9, 2025 | 88.89 | 88.89 | 88.89 | 88.89 | 88.89 | 1.47% | - |
| Dec 8, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 3.27% | - |
| 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 |