Roche Holding AG (ETR:RHO)
Germany · Delayed Price · Currency is EUR 285.80
-7.60 (-2.59%)
At close: Aug 1, 2025
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 290.60 | 290.60 | 282.80 | 285.80 | 285.80 | -2.59% | 412 |
| Jul 31, 2025 | 296.80 | 297.40 | 293.40 | 293.40 | 293.40 | -0.54% | 88 |
| Jul 30, 2025 | 296.60 | 296.60 | 295.00 | 295.00 | 295.00 | -0.34% | 114 |
| Jul 29, 2025 | 295.80 | 296.00 | 295.80 | 296.00 | 296.00 | -0.13% | 10 |
| Jul 28, 2025 | 299.60 | 300.20 | 296.20 | 296.40 | 296.40 | 0.88% | 131 |
| Jul 25, 2025 | 299.00 | 299.00 | 293.80 | 293.80 | 293.80 | -1.87% | 179 |
| Jul 24, 2025 | 300.00 | 302.00 | 295.60 | 299.40 | 299.40 | 0.47% | 549 |
| Jul 23, 2025 | 291.00 | 298.00 | 291.00 | 298.00 | 298.00 | 3.54% | 85 |
| Jul 22, 2025 | 289.20 | 289.20 | 287.20 | 287.80 | 287.80 | -0.69% | 15 |
| Jul 21, 2025 | 290.20 | 290.20 | 289.80 | 289.80 | 289.80 | -1.29% | 17 |
| Jul 18, 2025 | 293.40 | 293.60 | 291.40 | 293.60 | 293.60 | 0.55% | 117 |
| Jul 17, 2025 | 292.40 | 293.00 | 292.00 | 292.00 | 292.00 | 0.34% | 30 |
| Jul 16, 2025 | 293.20 | 293.20 | 291.00 | 291.00 | 291.00 | 0.14% | 24 |
| Jul 15, 2025 | 294.80 | 294.80 | 290.60 | 290.60 | 290.60 | -1.36% | 5 |
| Jul 14, 2025 | 293.00 | 294.60 | 292.60 | 294.60 | 294.60 | 0.20% | 380 |
| Jul 11, 2025 | 295.60 | 295.60 | 290.80 | 294.00 | 294.00 | -1.80% | 186 |
| Jul 10, 2025 | 298.00 | 299.40 | 296.80 | 299.40 | 299.40 | 1.01% | 909 |
| Jul 9, 2025 | 292.20 | 296.40 | 292.20 | 296.40 | 296.40 | 1.30% | 195 |
| Jul 8, 2025 | 290.20 | 292.60 | 289.60 | 292.60 | 292.60 | -0.07% | 111 |
| Jul 7, 2025 | 294.00 | 294.00 | 291.80 | 292.80 | 292.80 | -0.95% | 330 |
| Jul 4, 2025 | 291.20 | 295.60 | 291.20 | 295.60 | 295.60 | 0.54% | 20 |
| Jul 3, 2025 | 294.40 | 294.40 | 293.00 | 294.00 | 294.00 | -0.61% | 71 |
| Jul 2, 2025 | 295.00 | 296.20 | 295.00 | 295.80 | 295.80 | 0.14% | 46 |
| Jul 1, 2025 | 296.60 | 296.60 | 293.00 | 295.40 | 295.40 | 0.41% | 1,227 |
| Jun 30, 2025 | 297.20 | 297.20 | 293.20 | 294.20 | 294.20 | -1.01% | 81 |
| Jun 27, 2025 | 297.20 | 297.20 | 297.20 | 297.20 | 297.20 | 1.57% | 13 |
| Jun 26, 2025 | 297.00 | 298.20 | 292.60 | 292.60 | 292.60 | -0.34% | 55 |
| Jun 25, 2025 | 297.40 | 297.40 | 293.40 | 293.60 | 293.60 | -1.21% | 77 |
| Jun 24, 2025 | 296.40 | 298.80 | 296.40 | 297.20 | 297.20 | 0.68% | 303 |
| Jun 23, 2025 | 292.40 | 295.20 | 291.60 | 295.20 | 295.20 | 0.75% | 371 |
| Jun 20, 2025 | 296.80 | 296.80 | 293.00 | 293.00 | 293.00 | -1.55% | 155 |
| Jun 19, 2025 | 292.20 | 297.60 | 292.00 | 297.60 | 297.60 | 1.99% | 195 |
| Jun 18, 2025 | 294.80 | 294.80 | 291.80 | 291.80 | 291.80 | -1.75% | 49 |
| Jun 17, 2025 | 296.00 | 300.20 | 296.00 | 297.00 | 297.00 | -0.40% | 387 |
| Jun 16, 2025 | 303.60 | 303.60 | 298.20 | 298.20 | 298.20 | -2.61% | 205 |
| Jun 13, 2025 | 307.20 | 308.00 | 305.60 | 306.20 | 306.20 | -0.71% | 222 |
| Jun 12, 2025 | 305.00 | 308.40 | 305.00 | 308.40 | 308.40 | 0.65% | 367 |
| Jun 11, 2025 | 307.00 | 309.20 | 306.40 | 306.40 | 306.40 | -0.07% | 232 |
| Jun 10, 2025 | 307.60 | 307.80 | 306.20 | 306.60 | 306.60 | -0.65% | 283 |
| Jun 9, 2025 | 308.40 | 308.60 | 306.00 | 308.60 | 308.60 | 0.85% | 91 |
| Jun 6, 2025 | 307.20 | 307.20 | 305.00 | 306.00 | 306.00 | 0.13% | 408 |
| Jun 5, 2025 | 305.60 | 307.00 | 303.60 | 305.60 | 305.60 | -1.04% | 269 |
| Jun 4, 2025 | 302.00 | 309.20 | 301.60 | 308.80 | 308.80 | 3.07% | 41,036 |
| Jun 3, 2025 | 300.40 | 300.80 | 298.60 | 299.60 | 299.60 | -0.40% | 537 |
| Jun 2, 2025 | 302.00 | 302.60 | 298.40 | 300.80 | 300.80 | 0.40% | 269 |
| May 30, 2025 | 298.40 | 300.80 | 298.40 | 299.60 | 299.60 | 0.20% | 306 |
| May 29, 2025 | 299.20 | 299.40 | 295.60 | 299.00 | 299.00 | 0.88% | 170 |
| May 28, 2025 | 294.40 | 297.00 | 294.40 | 296.40 | 296.40 | -0.47% | 176 |
| May 27, 2025 | 299.80 | 300.00 | 297.80 | 297.80 | 297.80 | -0.40% | 332 |
| May 26, 2025 | 296.40 | 300.00 | 296.40 | 299.00 | 299.00 | 0.61% | 607 |