Roche Holding AG (ETR:RHO)
Germany · Delayed Price · Currency is EUR 343.00
-0.20 (-0.06%)
At close: Nov 28, 2025
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 327.20 | 328.40 | 325.00 | 325.40 | 325.40 | -0.79% | 428 |
| Oct 10, 2025 | 331.60 | 331.80 | 328.00 | 328.00 | 328.00 | -0.67% | 52 |
| Oct 9, 2025 | 327.20 | 331.00 | 327.20 | 330.20 | 330.20 | 0.55% | 68 |
| Oct 8, 2025 | 326.60 | 329.00 | 326.60 | 328.40 | 328.40 | 0.74% | 255 |
| Oct 7, 2025 | 324.20 | 326.00 | 324.20 | 326.00 | 326.00 | 0.37% | 21 |
| Oct 6, 2025 | 324.20 | 324.80 | 324.00 | 324.80 | 324.80 | 0.81% | 665 |
| Oct 3, 2025 | 319.20 | 324.00 | 319.20 | 322.20 | 322.20 | 1.32% | 165 |
| Oct 2, 2025 | 320.60 | 321.00 | 318.00 | 318.00 | 318.00 | 0.95% | 117 |
| Oct 1, 2025 | 304.80 | 315.00 | 304.80 | 315.00 | 315.00 | 8.55% | 337 |
| Sep 30, 2025 | 285.80 | 292.00 | 285.80 | 290.20 | 290.20 | 1.26% | 122 |
| Sep 29, 2025 | 286.00 | 287.00 | 283.40 | 286.60 | 286.60 | 0.77% | 703 |
| Sep 26, 2025 | 284.00 | 287.20 | 284.00 | 284.40 | 284.40 | -0.70% | 2,340 |
| Sep 25, 2025 | 291.20 | 291.20 | 286.40 | 286.40 | 286.40 | -2.12% | 208 |
| Sep 24, 2025 | 296.20 | 296.20 | 292.00 | 292.60 | 292.60 | -1.55% | 311 |
| Sep 23, 2025 | 302.00 | 302.00 | 297.20 | 297.20 | 297.20 | -2.04% | 33 |
| Sep 22, 2025 | 300.60 | 303.40 | 300.60 | 303.40 | 303.40 | 2.50% | 32 |