Roku, Inc. (VIE:ROKU)
Austria
· Delayed Price · Currency is EUR 96.14
+0.91 (0.96%)
Last updated: Apr 29, 2026, 11:00 AM CET
Roku, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 97.90 | 98.31 | 95.23 | 95.23 | 95.23 | -1.66% | 136 |
| Apr 27, 2026 | 98.03 | 98.33 | 96.84 | 96.84 | 96.84 | -0.75% | 404 |
| Apr 24, 2026 | 99.26 | 99.26 | 97.57 | 97.57 | 97.57 | -2.41% | 477 |
| Apr 23, 2026 | 99.38 | 100.54 | 99.31 | 99.98 | 99.98 | 0.24% | 215 |
| Apr 22, 2026 | 98.17 | 99.74 | 97.87 | 99.74 | 99.74 | -0.34% | - |
| Apr 21, 2026 | 101.42 | 101.68 | 99.29 | 100.08 | 100.08 | 1.60% | 575 |
| Apr 20, 2026 | 98.06 | 98.50 | 97.76 | 98.50 | 98.50 | 0.25% | - |
| Apr 17, 2026 | 93.63 | 98.25 | 93.63 | 98.25 | 98.25 | 4.60% | 33 |
| Apr 16, 2026 | 93.05 | 93.93 | 93.05 | 93.93 | 93.93 | 1.63% | - |
| Apr 15, 2026 | 90.42 | 92.42 | 90.35 | 92.42 | 92.42 | 2.53% | - |
| Apr 14, 2026 | 87.93 | 90.14 | 87.80 | 90.14 | 90.14 | 3.40% | - |
| Apr 13, 2026 | 86.69 | 87.38 | 86.69 | 87.18 | 87.18 | 1.38% | - |
| Apr 10, 2026 | 85.33 | 86.01 | 85.17 | 85.99 | 85.99 | 1.27% | 15 |
| Apr 9, 2026 | 86.45 | 86.62 | 84.91 | 84.91 | 84.91 | -2.37% | - |
| Apr 8, 2026 | 87.11 | 89.87 | 86.97 | 86.97 | 86.97 | 1.68% | 167 |
| Apr 7, 2026 | 84.81 | 85.53 | 83.99 | 85.53 | 85.53 | 1.10% | - |
| Apr 2, 2026 | 81.28 | 84.60 | 79.40 | 84.60 | 84.60 | 2.46% | 49 |
| Apr 1, 2026 | 82.38 | 82.61 | 82.25 | 82.57 | 82.57 | 3.69% | - |
| Mar 31, 2026 | 77.54 | 79.63 | 77.54 | 79.63 | 79.63 | 2.29% | 108 |
| Mar 30, 2026 | 75.81 | 77.85 | 75.81 | 77.85 | 77.85 | 2.61% | 3 |
| Mar 27, 2026 | 77.85 | 77.85 | 74.32 | 75.87 | 75.87 | -5.08% | 268 |
| Mar 26, 2026 | 81.94 | 82.70 | 79.93 | 79.93 | 79.93 | -2.54% | - |
| Mar 25, 2026 | 83.37 | 84.48 | 80.87 | 82.01 | 82.01 | -2.65% | 128 |
| Mar 24, 2026 | 84.92 | 84.92 | 83.10 | 84.24 | 84.24 | 0.98% | - |
| Mar 23, 2026 | 79.53 | 83.46 | 79.28 | 83.42 | 83.42 | 0.72% | 219 |
| Mar 20, 2026 | 82.91 | 82.91 | 82.25 | 82.82 | 82.82 | 0.62% | - |
| Mar 19, 2026 | 83.41 | 83.42 | 81.88 | 82.31 | 82.31 | -1.92% | - |
| Mar 18, 2026 | 84.01 | 84.30 | 82.93 | 83.92 | 83.92 | -0.36% | 179 |
| Mar 17, 2026 | 81.87 | 85.05 | 81.87 | 84.22 | 84.22 | 1.19% | 195 |
| Mar 16, 2026 | 80.43 | 83.27 | 80.00 | 83.23 | 83.23 | 2.60% | - |
| Mar 13, 2026 | 82.38 | 83.22 | 81.12 | 81.12 | 81.12 | -3.64% | - |
| Mar 12, 2026 | 86.32 | 87.22 | 84.18 | 84.18 | 84.18 | -2.85% | 212 |
| Mar 11, 2026 | 86.53 | 88.76 | 85.98 | 86.65 | 86.65 | -0.51% | 170 |
| Mar 10, 2026 | 85.98 | 87.09 | 84.40 | 87.09 | 87.09 | 4.12% | - |
| Mar 9, 2026 | 84.96 | 85.50 | 82.59 | 83.64 | 83.64 | -3.14% | 413 |
| Mar 6, 2026 | 84.60 | 86.35 | 83.32 | 86.35 | 86.35 | 1.83% | 502 |
| Mar 5, 2026 | 83.82 | 84.80 | 83.82 | 84.80 | 84.80 | 2.54% | - |
| Mar 4, 2026 | 80.25 | 83.37 | 80.25 | 82.70 | 82.70 | 0.68% | 444 |
| Mar 3, 2026 | 83.10 | 83.10 | 81.96 | 82.14 | 82.14 | -0.92% | 118 |
| Mar 2, 2026 | 82.22 | 83.08 | 81.98 | 82.90 | 82.90 | 2.64% | - |
| Feb 27, 2026 | 78.70 | 80.77 | 78.21 | 80.77 | 80.77 | 2.27% | 206 |
| Feb 26, 2026 | 77.76 | 79.37 | 77.64 | 78.98 | 78.98 | 3.00% | 79 |
| Feb 25, 2026 | 74.44 | 76.68 | 74.29 | 76.68 | 76.68 | 5.91% | 3 |
| Feb 24, 2026 | 72.04 | 72.40 | 71.60 | 72.40 | 72.40 | 1.40% | - |
| Feb 23, 2026 | 74.90 | 74.90 | 71.34 | 71.40 | 71.40 | -6.20% | 106 |
| Feb 20, 2026 | 76.50 | 76.50 | 75.73 | 76.12 | 76.12 | -0.30% | 90 |
| Feb 19, 2026 | 76.59 | 76.59 | 76.00 | 76.35 | 76.35 | 0.50% | 106 |
| Feb 18, 2026 | 75.46 | 75.97 | 75.03 | 75.97 | 75.97 | 2.93% | - |
| Feb 17, 2026 | 75.65 | 75.82 | 73.81 | 73.81 | 73.81 | -2.02% | 246 |
| Feb 16, 2026 | 75.53 | 75.53 | 75.13 | 75.33 | 75.33 | 2.73% | 9 |
| Feb 13, 2026 | 78.30 | 80.76 | 73.33 | 73.33 | 73.33 | 8.32% | - |
| Feb 12, 2026 | 74.25 | 74.25 | 67.70 | 67.70 | 67.70 | -13.49% | - |
| Feb 11, 2026 | 77.02 | 78.26 | 76.47 | 78.26 | 78.26 | 2.09% | - |
| Feb 10, 2026 | 74.41 | 76.66 | 74.41 | 76.66 | 76.66 | 3.36% | - |
| Feb 9, 2026 | 72.49 | 74.72 | 72.20 | 74.17 | 74.17 | 0.94% | 206 |
| Feb 6, 2026 | 74.43 | 75.28 | 72.06 | 73.48 | 73.48 | 0.30% | 512 |
| Feb 5, 2026 | 77.66 | 77.96 | 73.15 | 73.26 | 73.26 | -7.17% | 776 |
| Feb 4, 2026 | 79.52 | 79.80 | 78.48 | 78.92 | 78.92 | -2.00% | 143 |
| Feb 3, 2026 | 81.91 | 82.80 | 80.49 | 80.53 | 80.53 | -2.46% | 936 |
| Feb 2, 2026 | 79.30 | 82.56 | 79.21 | 82.56 | 82.56 | 2.05% | 77 |
| Jan 30, 2026 | 83.13 | 83.49 | 80.90 | 80.90 | 80.90 | -2.71% | 78 |
| Jan 29, 2026 | 84.58 | 84.72 | 83.15 | 83.15 | 83.15 | -3.47% | - |
| Jan 28, 2026 | 87.35 | 87.72 | 86.14 | 86.14 | 86.14 | -1.72% | 212 |
| Jan 27, 2026 | 90.17 | 90.17 | 87.65 | 87.65 | 87.65 | -2.96% | - |
| Jan 26, 2026 | 89.52 | 90.32 | 89.31 | 90.32 | 90.32 | 1.04% | 91 |
| Jan 23, 2026 | 91.50 | 91.50 | 89.02 | 89.39 | 89.39 | -0.80% | 37 |
| Jan 22, 2026 | 89.30 | 90.11 | 89.30 | 90.11 | 90.11 | 2.85% | - |
| Jan 21, 2026 | 87.70 | 87.70 | 87.40 | 87.61 | 87.61 | -0.67% | - |
| Jan 20, 2026 | 86.65 | 88.20 | 84.69 | 88.20 | 88.20 | -0.06% | 167 |
| Jan 19, 2026 | 88.45 | 88.45 | 88.25 | 88.25 | 88.25 | -2.36% | - |
| Jan 16, 2026 | 90.86 | 90.86 | 90.38 | 90.38 | 90.38 | -0.03% | - |
| Jan 15, 2026 | 92.39 | 93.14 | 90.41 | 90.41 | 90.41 | -0.82% | - |
| Jan 14, 2026 | 94.60 | 96.46 | 91.16 | 91.16 | 91.16 | -4.27% | - |
| Jan 13, 2026 | 94.76 | 95.54 | 94.60 | 95.23 | 95.23 | 3.20% | 192 |
| Jan 12, 2026 | 95.25 | 95.25 | 92.28 | 92.28 | 92.28 | -4.26% | - |
| Jan 9, 2026 | 94.24 | 98.00 | 94.24 | 96.39 | 96.39 | 1.63% | 861 |
| Jan 8, 2026 | 94.20 | 97.05 | 94.20 | 94.84 | 94.84 | 1.65% | 601 |
| Jan 7, 2026 | 97.27 | 97.27 | 93.30 | 93.30 | 93.30 | -3.04% | - |
| Jan 6, 2026 | 98.00 | 99.22 | 95.25 | 96.23 | 96.23 | -0.48% | 312 |
| Jan 5, 2026 | 93.11 | 96.69 | 93.11 | 96.69 | 96.69 | 3.63% | 667 |
| Jan 2, 2026 | 92.40 | 93.77 | 92.40 | 93.30 | 93.30 | -1.11% | - |
| Dec 30, 2025 | 94.37 | 94.49 | 94.35 | 94.35 | 94.35 | -0.47% | - |
| Dec 29, 2025 | 95.24 | 95.24 | 94.05 | 94.80 | 94.80 | 1.89% | - |
| Dec 23, 2025 | 93.30 | 93.71 | 92.66 | 93.04 | 93.04 | -2.14% | - |
| Dec 22, 2025 | 93.09 | 95.07 | 92.98 | 95.07 | 95.07 | -0.56% | 118 |
| Dec 19, 2025 | 94.61 | 95.61 | 94.61 | 95.61 | 95.61 | 0.76% | - |
| Dec 18, 2025 | 91.78 | 94.89 | 91.78 | 94.89 | 94.89 | 0.37% | - |
| Dec 17, 2025 | 95.30 | 95.39 | 94.54 | 94.54 | 94.54 | 2.83% | - |
| Dec 16, 2025 | 94.98 | 97.13 | 91.94 | 91.94 | 91.94 | -1.58% | 439 |
| Dec 15, 2025 | 91.75 | 93.42 | 91.75 | 93.42 | 93.42 | 2.58% | - |
| Dec 12, 2025 | 90.74 | 92.30 | 90.74 | 91.07 | 91.07 | -0.63% | 442 |
| Dec 11, 2025 | 91.59 | 95.19 | 91.34 | 91.65 | 91.65 | 2.03% | 706 |
| Dec 10, 2025 | 90.61 | 90.61 | 89.83 | 89.83 | 89.83 | 1.07% | - |
| Dec 9, 2025 | 87.36 | 88.88 | 86.89 | 88.88 | 88.88 | 1.72% | - |
| Dec 8, 2025 | 85.57 | 88.32 | 85.57 | 87.38 | 87.38 | 3.36% | 1,140 |
| Dec 5, 2025 | 81.37 | 84.54 | 79.05 | 84.54 | 84.54 | 6.43% | 144 |
| Dec 4, 2025 | 79.89 | 80.18 | 79.43 | 79.43 | 79.43 | -2.89% | - |
| Dec 3, 2025 | 84.68 | 84.68 | 81.79 | 81.79 | 81.79 | -0.98% | - |
| Dec 2, 2025 | 83.00 | 83.30 | 82.60 | 82.60 | 82.60 | -0.08% | 1 |
| Dec 1, 2025 | 82.58 | 82.67 | 81.94 | 82.67 | 82.67 | -0.37% | 101 |