Roku, Inc. (ETR:R35)
Germany
· Delayed Price · Currency is EUR 86.14
+1.42 (1.68%)
At close: Mar 6, 2026
Roku, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 84.32 | 86.14 | 83.97 | 86.14 | 86.14 | 1.68% | 121 |
| Mar 5, 2026 | 83.79 | 86.60 | 83.79 | 84.72 | 84.72 | 2.15% | 395 |
| Mar 4, 2026 | 81.24 | 82.94 | 81.24 | 82.94 | 82.94 | 1.02% | 52 |
| Mar 3, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -1.36% | - |
| Mar 2, 2026 | 81.61 | 83.23 | 81.61 | 83.23 | 83.23 | 2.87% | 104 |
| Feb 27, 2026 | 79.87 | 80.91 | 79.87 | 80.91 | 80.91 | 11.77% | 64 |
| Feb 24, 2026 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | -3.08% | - |
| Feb 23, 2026 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | -2.02% | 150 |
| Feb 20, 2026 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | -0.20% | - |
| Feb 19, 2026 | 76.72 | 76.72 | 76.38 | 76.38 | 76.38 | 0.75% | 135 |
| Feb 18, 2026 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | 2.72% | 2 |
| Feb 17, 2026 | 74.83 | 75.43 | 72.96 | 73.80 | 73.80 | -1.30% | 447 |
| Feb 16, 2026 | 74.83 | 74.83 | 74.77 | 74.77 | 74.77 | 10.56% | 114 |
| Feb 12, 2026 | 73.80 | 73.80 | 67.63 | 67.63 | 67.63 | -8.92% | 30 |
| Feb 11, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | -3.27% | - |
| Feb 10, 2026 | 74.70 | 76.76 | 74.49 | 76.76 | 76.76 | 3.51% | 69 |
| Feb 9, 2026 | 72.50 | 74.16 | 72.50 | 74.16 | 74.16 | 0.88% | 1,073 |
| Feb 6, 2026 | 75.33 | 75.33 | 72.86 | 73.51 | 73.51 | 0.60% | 280 |
| Feb 5, 2026 | 76.63 | 77.01 | 73.07 | 73.07 | 73.07 | -7.12% | 1,015 |
| Feb 4, 2026 | 80.22 | 80.22 | 77.60 | 78.67 | 78.67 | -2.48% | 144 |
| Feb 3, 2026 | 79.74 | 81.50 | 79.74 | 80.67 | 80.67 | -1.92% | 24 |
| Feb 2, 2026 | 80.20 | 82.51 | 80.20 | 82.25 | 82.25 | 1.68% | 572 |
| Jan 30, 2026 | 83.01 | 83.96 | 80.89 | 80.89 | 80.89 | -2.65% | 23 |
| Jan 29, 2026 | 84.45 | 84.45 | 83.09 | 83.09 | 83.09 | -3.27% | 131 |
| Jan 28, 2026 | 87.07 | 87.88 | 85.90 | 85.90 | 85.90 | -1.96% | 192 |
| Jan 27, 2026 | 88.14 | 88.14 | 87.62 | 87.62 | 87.62 | -2.96% | 232 |
| Jan 26, 2026 | 89.17 | 90.29 | 89.17 | 90.29 | 90.29 | 0.94% | 21 |
| Jan 23, 2026 | 89.40 | 89.45 | 89.40 | 89.45 | 89.45 | -0.74% | 69 |
| Jan 22, 2026 | 90.30 | 90.30 | 90.12 | 90.12 | 90.12 | 1.58% | 241 |
| Jan 21, 2026 | 86.99 | 88.72 | 86.99 | 88.72 | 88.72 | -0.64% | 80 |
| Jan 20, 2026 | 86.14 | 89.29 | 84.87 | 89.29 | 89.29 | 1.20% | 554 |
| Jan 19, 2026 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | -2.29% | 10 |
| Jan 16, 2026 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | -0.32% | - |
| Jan 15, 2026 | 90.59 | 90.59 | 90.59 | 90.59 | 90.59 | -0.67% | - |
| Jan 14, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | -4.38% | - |
| Jan 13, 2026 | 94.74 | 95.38 | 94.26 | 95.38 | 95.38 | 3.23% | 260 |
| Jan 12, 2026 | 94.72 | 94.72 | 92.01 | 92.40 | 92.40 | -4.11% | 994 |
| Jan 9, 2026 | 95.16 | 96.88 | 95.16 | 96.36 | 96.36 | 1.87% | 432 |
| Jan 8, 2026 | 95.20 | 96.31 | 94.59 | 94.59 | 94.59 | 1.33% | 29 |
| Jan 7, 2026 | 96.28 | 96.99 | 93.35 | 93.35 | 93.35 | -2.83% | 249 |
| Jan 6, 2026 | 98.24 | 98.24 | 95.53 | 96.07 | 96.07 | -0.74% | 210 |
| Jan 5, 2026 | 94.95 | 96.79 | 94.67 | 96.79 | 96.79 | 3.96% | 133 |
| Jan 2, 2026 | 93.62 | 94.07 | 92.50 | 93.10 | 93.10 | -1.53% | 207 |
| Dec 30, 2025 | 91.45 | 94.55 | 91.45 | 94.55 | 94.55 | -0.18% | 154 |
| Dec 29, 2025 | 94.38 | 95.30 | 93.93 | 94.72 | 94.72 | 2.11% | 841 |
| Dec 23, 2025 | 92.52 | 92.76 | 92.33 | 92.76 | 92.76 | -2.48% | 1,200 |
| Dec 22, 2025 | 95.38 | 96.54 | 95.12 | 95.12 | 95.12 | -0.43% | 296 |
| Dec 19, 2025 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | 0.60% | - |
| Dec 18, 2025 | 92.10 | 95.51 | 92.10 | 94.96 | 94.96 | 0.67% | 124 |
| Dec 17, 2025 | 94.20 | 95.00 | 94.20 | 94.33 | 94.33 | 2.43% | 29 |
| Dec 16, 2025 | 95.28 | 97.15 | 92.09 | 92.09 | 92.09 | -1.07% | 533 |
| Dec 15, 2025 | 91.48 | 93.09 | 91.48 | 93.09 | 93.09 | 1.93% | 536 |
| Dec 12, 2025 | 91.33 | 91.33 | 91.33 | 91.33 | 91.33 | -0.74% | - |
| Dec 11, 2025 | 91.45 | 93.41 | 91.45 | 92.01 | 92.01 | 2.45% | 162 |
| Dec 10, 2025 | 89.81 | 89.81 | 89.81 | 89.81 | 89.81 | 0.92% | - |
| Dec 9, 2025 | 88.77 | 88.99 | 88.77 | 88.99 | 88.99 | 1.92% | 8 |
| Dec 8, 2025 | 84.66 | 88.21 | 84.66 | 87.31 | 87.31 | 10.62% | 155 |
| Dec 5, 2025 | 79.45 | 79.45 | 78.93 | 78.93 | 78.93 | -0.65% | 21 |
| Dec 4, 2025 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | -3.00% | - |
| Dec 3, 2025 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | -1.04% | - |
| Dec 2, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | 0.17% | - |
| Dec 1, 2025 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | -0.64% | - |
| Nov 28, 2025 | 82.98 | 83.16 | 81.60 | 83.16 | 83.16 | 0.68% | 1,360 |
| Nov 27, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -1.30% | - |
| Nov 26, 2025 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | 2.41% | - |
| Nov 25, 2025 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | 0.69% | - |
| Nov 24, 2025 | 81.92 | 82.54 | 81.16 | 81.16 | 81.16 | 0.64% | 10 |
| Nov 21, 2025 | 79.83 | 80.64 | 79.83 | 80.64 | 80.64 | -1.75% | 7 |
| Nov 20, 2025 | 82.41 | 82.41 | 82.08 | 82.08 | 82.08 | 0.59% | 104 |
| Nov 19, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.15% | - |
| Nov 18, 2025 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | -4.07% | - |
| Nov 17, 2025 | 86.73 | 86.93 | 85.19 | 85.19 | 85.19 | -3.12% | 5 |
| Nov 14, 2025 | 83.56 | 87.93 | 83.55 | 87.93 | 87.93 | 1.87% | 448 |
| Nov 13, 2025 | 91.14 | 91.14 | 86.18 | 86.32 | 86.32 | -6.27% | 140 |
| Nov 12, 2025 | 92.09 | 92.09 | 92.09 | 92.09 | 92.09 | 0.72% | - |
| Nov 11, 2025 | 91.43 | 91.43 | 91.43 | 91.43 | 91.43 | 0.07% | - |
| Nov 10, 2025 | 91.27 | 91.37 | 90.47 | 91.37 | 91.37 | 6.45% | 369 |
| Nov 7, 2025 | 90.97 | 90.97 | 85.83 | 85.83 | 85.83 | -5.84% | 251 |
| Nov 6, 2025 | 92.72 | 93.80 | 91.15 | 91.15 | 91.15 | -2.87% | 277 |
| Nov 5, 2025 | 91.00 | 93.84 | 91.00 | 93.84 | 93.84 | 1.30% | 38 |
| Nov 4, 2025 | 91.40 | 92.64 | 91.40 | 92.64 | 92.64 | -2.20% | 153 |
| Nov 3, 2025 | 96.44 | 96.44 | 93.92 | 94.72 | 94.72 | -1.13% | 483 |
| Oct 31, 2025 | 80.53 | 100.70 | 80.53 | 95.80 | 95.80 | 8.32% | 2,039 |
| Oct 30, 2025 | 84.63 | 89.02 | 84.63 | 88.44 | 88.44 | 4.16% | 21 |
| Oct 29, 2025 | 82.93 | 84.91 | 82.93 | 84.91 | 84.91 | -0.06% | 4 |
| Oct 28, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | 1.18% | - |
| Oct 27, 2025 | 83.61 | 84.23 | 83.61 | 83.97 | 83.97 | -0.20% | 715 |
| Oct 24, 2025 | 84.50 | 85.90 | 84.14 | 84.14 | 84.14 | 0.21% | 229 |
| Oct 23, 2025 | 83.04 | 83.96 | 83.04 | 83.96 | 83.96 | 2.38% | 15 |
| Oct 22, 2025 | 84.07 | 84.07 | 82.01 | 82.01 | 82.01 | -3.59% | 18 |
| Oct 21, 2025 | 83.52 | 85.06 | 83.52 | 85.06 | 85.06 | 4.07% | 29 |
| Oct 20, 2025 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | 1.77% | - |
| Oct 17, 2025 | 80.00 | 80.66 | 79.10 | 80.31 | 80.31 | -5.93% | 1,721 |
| Oct 16, 2025 | 84.65 | 85.37 | 84.64 | 85.37 | 85.37 | 2.25% | 157 |
| Oct 15, 2025 | 82.40 | 83.49 | 82.40 | 83.49 | 83.49 | 2.90% | 142 |
| Oct 14, 2025 | 80.07 | 81.35 | 80.07 | 81.14 | 81.14 | 0.60% | 167 |
| Oct 13, 2025 | 81.92 | 81.95 | 80.66 | 80.66 | 80.66 | 0.81% | 398 |
| Oct 10, 2025 | 80.33 | 80.33 | 80.01 | 80.01 | 80.01 | -6.85% | 36 |
| Oct 9, 2025 | 86.06 | 86.06 | 85.89 | 85.89 | 85.89 | -0.97% | 116 |
| Oct 8, 2025 | 86.73 | 86.73 | 86.73 | 86.73 | 86.73 | -1.31% | - |