Roku, Inc. (FRA:R35)
Germany
· Delayed Price · Currency is EUR 78.75
-2.65 (-3.26%)
Dec 5, 2025, 10:38 AM CET
Roku, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.22 | 82.00 | 81.22 | 82.00 | 82.00 | 2.24% | - |
| Dec 4, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -5.27% | - |
| Dec 3, 2025 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | 1.86% | - |
| Dec 2, 2025 | 82.93 | 83.11 | 82.93 | 83.11 | 83.11 | 1.54% | - |
| Dec 1, 2025 | 82.28 | 82.28 | 81.85 | 81.85 | 81.85 | -0.98% | - |
| Nov 28, 2025 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | 0.60% | - |
| Nov 27, 2025 | 82.80 | 82.80 | 82.17 | 82.17 | 82.17 | -0.69% | 10 |
| Nov 26, 2025 | 81.87 | 82.74 | 81.87 | 82.74 | 82.74 | 2.15% | - |
| Nov 25, 2025 | 80.76 | 81.00 | 80.76 | 81.00 | 81.00 | 0.40% | 7 |
| Nov 24, 2025 | 81.09 | 81.09 | 80.68 | 80.68 | 80.68 | 0.96% | 110 |
| Nov 21, 2025 | 78.51 | 79.91 | 78.51 | 79.91 | 79.91 | -3.68% | - |
| Nov 20, 2025 | 82.74 | 82.96 | 82.74 | 82.96 | 82.96 | 3.70% | - |
| Nov 19, 2025 | 82.07 | 83.42 | 80.00 | 80.00 | 80.00 | -1.23% | 39 |
| Nov 18, 2025 | 84.00 | 84.00 | 81.00 | 81.00 | 81.00 | -5.01% | 6 |
| Nov 17, 2025 | 86.50 | 86.50 | 85.27 | 85.27 | 85.27 | -1.07% | 70 |
| Nov 14, 2025 | 84.92 | 86.19 | 84.92 | 86.19 | 86.19 | -1.34% | 15 |
| Nov 13, 2025 | 91.26 | 91.26 | 87.36 | 87.36 | 87.36 | -5.16% | - |
| Nov 12, 2025 | 92.43 | 92.43 | 92.11 | 92.11 | 92.11 | 0.95% | - |
| Nov 11, 2025 | 90.52 | 91.24 | 90.00 | 91.24 | 91.24 | 1.34% | 30 |
| Nov 10, 2025 | 88.82 | 90.03 | 88.82 | 90.03 | 90.03 | 2.32% | 20 |
| Nov 7, 2025 | 90.71 | 90.71 | 87.99 | 87.99 | 87.99 | -4.08% | 10 |
| Nov 6, 2025 | 92.56 | 93.62 | 91.73 | 91.73 | 91.73 | -0.80% | 23 |
| Nov 5, 2025 | 91.86 | 92.47 | 91.86 | 92.47 | 92.47 | 0.30% | - |
| Nov 4, 2025 | 91.66 | 92.19 | 91.04 | 92.19 | 92.19 | -1.94% | 285 |
| Nov 3, 2025 | 93.50 | 94.01 | 93.50 | 94.01 | 94.01 | 1.29% | 13 |
| Oct 31, 2025 | 81.97 | 100.00 | 81.97 | 92.81 | 92.81 | 6.07% | 426 |
| Oct 30, 2025 | 84.51 | 87.50 | 84.51 | 87.50 | 87.50 | 3.89% | 50 |
| Oct 29, 2025 | 84.96 | 84.96 | 83.62 | 84.22 | 84.22 | -1.14% | 687 |
| Oct 28, 2025 | 84.41 | 85.19 | 84.05 | 85.19 | 85.19 | 2.31% | 6 |
| Oct 27, 2025 | 83.14 | 83.27 | 83.14 | 83.27 | 83.27 | -0.68% | - |
| Oct 24, 2025 | 84.40 | 85.39 | 83.84 | 83.84 | 83.84 | 0.65% | 232 |
| Oct 23, 2025 | 82.54 | 83.30 | 82.54 | 83.30 | 83.30 | 1.83% | - |
| Oct 22, 2025 | 83.65 | 83.84 | 81.80 | 81.80 | 81.80 | -3.15% | 80 |
| Oct 21, 2025 | 82.58 | 85.29 | 82.58 | 84.46 | 84.46 | 3.19% | 530 |
| Oct 20, 2025 | 81.02 | 82.00 | 81.02 | 81.85 | 81.85 | 0.96% | 60 |
| Oct 17, 2025 | 80.57 | 81.07 | 78.00 | 81.07 | 81.07 | -3.71% | 25 |
| Oct 16, 2025 | 84.58 | 84.58 | 84.19 | 84.19 | 84.19 | 2.20% | - |
| Oct 15, 2025 | 81.23 | 82.38 | 81.23 | 82.38 | 82.38 | 1.40% | 1 |
| Oct 14, 2025 | 80.56 | 81.24 | 80.56 | 81.24 | 81.24 | 0.52% | 10 |
| Oct 13, 2025 | 81.00 | 81.80 | 80.82 | 80.82 | 80.82 | 0.06% | 530 |
| Oct 10, 2025 | 84.02 | 84.02 | 79.98 | 80.77 | 80.77 | -6.43% | 475 |
| Oct 9, 2025 | 85.86 | 86.32 | 85.86 | 86.32 | 86.32 | 0.58% | - |
| Oct 8, 2025 | 87.25 | 87.25 | 85.82 | 85.82 | 85.82 | -4.31% | 40 |
| Oct 7, 2025 | 89.16 | 89.69 | 88.07 | 89.69 | 89.69 | 1.06% | 30 |
| Oct 6, 2025 | 88.35 | 88.75 | 86.71 | 88.75 | 88.75 | 0.42% | 120 |
| Oct 3, 2025 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | -1.50% | - |
| Oct 2, 2025 | 88.30 | 89.73 | 88.30 | 89.73 | 89.73 | 4.41% | 45 |
| Oct 1, 2025 | 84.17 | 85.94 | 84.17 | 85.94 | 85.94 | 0.86% | - |
| Sep 30, 2025 | 84.85 | 85.21 | 84.85 | 85.21 | 85.21 | -0.58% | - |
| Sep 29, 2025 | 84.93 | 85.71 | 84.93 | 85.71 | 85.71 | 2.60% | 15 |
| Sep 26, 2025 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | -0.61% | - |
| Sep 25, 2025 | 83.28 | 84.05 | 83.16 | 84.05 | 84.05 | 0.59% | 105 |
| Sep 24, 2025 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | -0.07% | - |
| Sep 23, 2025 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | -3.22% | - |
| Sep 22, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 1.54% | - |
| Sep 19, 2025 | 83.88 | 85.09 | 83.88 | 85.09 | 85.09 | 1.35% | 34 |
| Sep 18, 2025 | 83.49 | 85.80 | 83.49 | 83.96 | 83.96 | 1.72% | 12 |
| Sep 17, 2025 | 83.50 | 83.50 | 81.39 | 82.54 | 82.54 | 1.69% | 109 |
| Sep 16, 2025 | 79.41 | 81.17 | 79.41 | 81.17 | 81.17 | 0.96% | - |
| Sep 15, 2025 | 80.25 | 80.40 | 80.25 | 80.40 | 80.40 | -1.65% | - |
| Sep 12, 2025 | 81.66 | 81.75 | 81.66 | 81.75 | 81.75 | -0.28% | - |
| Sep 11, 2025 | 80.81 | 81.98 | 80.81 | 81.98 | 81.98 | 2.53% | - |
| Sep 10, 2025 | 82.55 | 82.55 | 79.96 | 79.96 | 79.96 | -4.46% | 10 |
| Sep 9, 2025 | 84.15 | 84.15 | 83.69 | 83.69 | 83.69 | 1.36% | 25 |
| Sep 8, 2025 | 80.97 | 82.57 | 80.97 | 82.57 | 82.57 | -1.31% | 25 |
| Sep 5, 2025 | 82.95 | 83.67 | 82.95 | 83.67 | 83.67 | -1.60% | - |
| Sep 4, 2025 | 84.12 | 85.03 | 83.87 | 85.03 | 85.03 | 2.61% | 50 |
| Sep 3, 2025 | 82.02 | 82.87 | 81.37 | 82.87 | 82.87 | 1.93% | 9 |
| Sep 2, 2025 | 82.05 | 82.05 | 81.30 | 81.30 | 81.30 | -0.67% | 35 |
| Sep 1, 2025 | 81.59 | 82.00 | 81.59 | 81.85 | 81.85 | -0.37% | 151 |
| Aug 29, 2025 | 83.13 | 84.17 | 82.15 | 82.15 | 82.15 | -0.41% | 2 |
| Aug 28, 2025 | 82.22 | 82.49 | 82.22 | 82.49 | 82.49 | -0.23% | - |
| Aug 27, 2025 | 82.00 | 82.68 | 82.00 | 82.68 | 82.68 | 1.50% | - |
| Aug 26, 2025 | 80.45 | 81.46 | 80.45 | 81.46 | 81.46 | 1.37% | 150 |
| Aug 25, 2025 | 80.05 | 81.00 | 79.04 | 80.36 | 80.36 | -1.37% | 241 |
| Aug 22, 2025 | 77.87 | 81.48 | 77.87 | 81.48 | 81.48 | 8.08% | 100 |
| Aug 21, 2025 | 75.70 | 75.70 | 75.39 | 75.39 | 75.39 | 0.55% | - |
| Aug 20, 2025 | 75.73 | 75.73 | 74.52 | 74.98 | 74.98 | -2.76% | 14 |
| Aug 19, 2025 | 78.70 | 78.70 | 77.11 | 77.11 | 77.11 | -2.39% | - |
| Aug 18, 2025 | 77.02 | 79.00 | 76.68 | 79.00 | 79.00 | 2.17% | 20 |
| Aug 15, 2025 | 74.76 | 77.32 | 74.25 | 77.32 | 77.32 | 2.46% | 80 |
| Aug 14, 2025 | 74.93 | 75.46 | 73.72 | 75.46 | 75.46 | 1.78% | 30 |
| Aug 13, 2025 | 71.82 | 74.14 | 71.82 | 74.14 | 74.14 | 4.44% | - |
| Aug 12, 2025 | 70.38 | 70.99 | 70.38 | 70.99 | 70.99 | 0.70% | - |
| Aug 11, 2025 | 71.01 | 71.58 | 70.50 | 70.50 | 70.50 | 0.34% | 165 |
| Aug 8, 2025 | 71.45 | 71.45 | 70.09 | 70.26 | 70.26 | -0.38% | 45 |
| Aug 7, 2025 | 72.60 | 72.72 | 70.53 | 70.53 | 70.53 | -3.16% | 143 |
| Aug 6, 2025 | 72.04 | 72.88 | 72.00 | 72.83 | 72.83 | 1.72% | 103 |
| Aug 5, 2025 | 74.16 | 74.16 | 71.60 | 71.60 | 71.60 | -0.50% | 150 |
| Aug 4, 2025 | 68.98 | 71.96 | 68.98 | 71.96 | 71.96 | 3.99% | - |
| Aug 1, 2025 | 78.00 | 78.30 | 69.20 | 69.20 | 69.20 | -16.15% | 215 |
| Jul 31, 2025 | 80.43 | 82.53 | 80.43 | 82.53 | 82.53 | 2.47% | 310 |
| Jul 30, 2025 | 77.64 | 80.54 | 77.64 | 80.54 | 80.54 | 1.60% | 210 |
| Jul 29, 2025 | 80.63 | 80.90 | 79.27 | 79.27 | 79.27 | -0.81% | 5 |
| Jul 28, 2025 | 77.16 | 79.92 | 76.85 | 79.92 | 79.92 | 4.38% | 25 |
| Jul 25, 2025 | 76.42 | 76.57 | 76.42 | 76.57 | 76.57 | 0.30% | - |
| Jul 24, 2025 | 76.45 | 76.45 | 76.34 | 76.34 | 76.34 | 0.13% | - |
| Jul 23, 2025 | 77.00 | 77.00 | 75.83 | 76.24 | 76.24 | 0.51% | 20 |
| Jul 22, 2025 | 78.07 | 78.07 | 75.85 | 75.85 | 75.85 | -4.15% | - |
| Jul 21, 2025 | 80.06 | 80.06 | 79.13 | 79.13 | 79.13 | -1.28% | - |