Roche Holding AG (ETR:RHO)
Germany · Delayed Price · Currency is EUR 356.80
-2.00 (-0.56%)
At close: Dec 22, 2025
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 355.40 | 358.00 | 355.00 | 356.80 | 356.80 | -0.56% | 332 |
| Dec 19, 2025 | 355.00 | 359.00 | 354.80 | 358.80 | 358.80 | 1.47% | 49 |
| Dec 18, 2025 | 348.20 | 353.60 | 348.20 | 353.60 | 353.60 | 1.14% | 199 |
| Dec 17, 2025 | 349.00 | 350.60 | 349.00 | 349.60 | 349.60 | -0.40% | 87 |
| Dec 16, 2025 | 355.40 | 355.40 | 351.00 | 351.00 | 351.00 | -0.79% | 473 |
| Dec 15, 2025 | 349.20 | 353.80 | 349.20 | 353.80 | 353.80 | 1.49% | 103 |
| Dec 12, 2025 | 350.40 | 351.40 | 347.00 | 348.60 | 348.60 | -0.68% | 339 |
| Dec 11, 2025 | 350.00 | 354.40 | 350.00 | 351.00 | 351.00 | -1.29% | 160 |
| Dec 10, 2025 | 346.00 | 355.60 | 343.00 | 355.60 | 355.60 | 2.13% | 141 |
| Dec 9, 2025 | 350.40 | 350.40 | 348.20 | 348.20 | 348.20 | - | 32 |
| Dec 8, 2025 | 345.00 | 349.40 | 345.00 | 348.20 | 348.20 | 1.34% | 346 |
| Dec 5, 2025 | 344.40 | 344.40 | 341.80 | 343.60 | 343.60 | -0.29% | 522 |
| Dec 4, 2025 | 346.20 | 349.40 | 344.60 | 344.60 | 344.60 | -0.46% | 269 |
| Dec 3, 2025 | 350.80 | 350.80 | 346.20 | 346.20 | 346.20 | 0.06% | 95 |
| Dec 2, 2025 | 341.80 | 348.80 | 341.80 | 346.00 | 346.00 | 0.82% | 239 |
| Dec 1, 2025 | 341.60 | 343.40 | 341.60 | 343.20 | 343.20 | 0.06% | 230 |
| Nov 28, 2025 | 342.60 | 344.00 | 341.80 | 343.00 | 343.00 | -0.06% | 534 |
| Nov 27, 2025 | 345.80 | 346.00 | 343.00 | 343.20 | 343.20 | -1.49% | 53 |
| Nov 26, 2025 | 350.00 | 350.00 | 347.40 | 348.40 | 348.40 | 0.58% | 170 |
| Nov 25, 2025 | 347.00 | 347.40 | 342.40 | 346.40 | 346.40 | -0.29% | 1,653 |
| Nov 24, 2025 | 349.80 | 350.00 | 347.00 | 347.40 | 347.40 | -0.74% | 319 |
| Nov 21, 2025 | 351.80 | 351.80 | 348.80 | 350.00 | 350.00 | 0.81% | 1,126 |
| Nov 20, 2025 | 349.20 | 349.20 | 347.20 | 347.20 | 347.20 | -0.12% | 808 |
| Nov 19, 2025 | 346.80 | 348.20 | 346.20 | 347.60 | 347.60 | 1.05% | 478 |
| Nov 18, 2025 | 341.80 | 348.80 | 341.80 | 344.00 | 344.00 | 5.85% | 1,474 |
| Nov 17, 2025 | 324.60 | 325.40 | 322.60 | 325.00 | 325.00 | -0.25% | 156 |
| Nov 14, 2025 | 325.00 | 326.00 | 325.00 | 325.80 | 325.80 | -0.61% | 305 |
| Nov 13, 2025 | 327.40 | 329.00 | 327.40 | 327.80 | 327.80 | 0.43% | 402 |
| Nov 12, 2025 | 325.00 | 327.20 | 324.20 | 326.40 | 326.40 | 0.62% | 424 |
| Nov 11, 2025 | 315.20 | 323.80 | 315.00 | 324.40 | 324.40 | 4.24% | 1,374 |
| Nov 10, 2025 | 304.20 | 313.80 | 304.20 | 311.20 | 311.20 | 3.73% | 1,205 |
| Nov 7, 2025 | 298.20 | 300.00 | 298.00 | 300.00 | 300.00 | 0.87% | 146 |
| Nov 6, 2025 | 297.00 | 297.40 | 295.00 | 297.40 | 297.40 | 0.20% | 780 |
| Nov 5, 2025 | 294.20 | 296.80 | 294.20 | 296.80 | 296.80 | -0.60% | 181 |
| Nov 4, 2025 | 292.40 | 298.60 | 292.40 | 298.60 | 298.60 | 2.19% | 511 |
| Nov 3, 2025 | 293.40 | 295.80 | 292.20 | 292.20 | 292.20 | -0.48% | 715 |
| Oct 31, 2025 | 296.60 | 296.60 | 293.20 | 293.60 | 293.60 | -0.81% | 437 |
| Oct 30, 2025 | 293.80 | 296.00 | 293.80 | 296.00 | 296.00 | 0.75% | 97 |
| Oct 29, 2025 | 296.80 | 296.80 | 293.80 | 293.80 | 293.80 | -0.74% | 11 |
| Oct 28, 2025 | 303.00 | 303.00 | 296.00 | 296.00 | 296.00 | -1.53% | 211 |
| Oct 27, 2025 | 300.80 | 300.80 | 299.40 | 300.60 | 300.60 | -2.21% | 189 |
| Oct 24, 2025 | 307.80 | 309.40 | 306.80 | 307.40 | 307.40 | 0.65% | 508 |
| Oct 23, 2025 | 313.20 | 313.20 | 305.40 | 305.40 | 305.40 | -3.90% | 679 |
| Oct 22, 2025 | 317.20 | 317.80 | 317.00 | 317.80 | 317.80 | - | 41 |
| Oct 21, 2025 | 319.00 | 319.00 | 315.80 | 317.80 | 317.80 | -0.56% | 248 |
| Oct 20, 2025 | 315.00 | 319.60 | 314.20 | 319.60 | 319.60 | -0.19% | 696 |
| Oct 17, 2025 | 324.80 | 324.80 | 317.40 | 320.20 | 320.20 | -0.44% | 91 |
| Oct 16, 2025 | 319.40 | 322.00 | 319.40 | 321.60 | 321.60 | 0.94% | 42 |
| Oct 15, 2025 | 320.40 | 320.40 | 314.60 | 318.60 | 318.60 | -1.18% | 136 |
| Oct 14, 2025 | 322.80 | 326.20 | 320.60 | 322.40 | 322.40 | -0.92% | 125 |