Roche Holding AG (ETR:RHO)
Germany · Delayed Price · Currency is EUR 296.00
+2.40 (0.82%)
At close: Sep 19, 2025
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 298.20 | 298.20 | 296.00 | 296.00 | 296.00 | 0.82% | 25 |
| Sep 18, 2025 | 293.80 | 294.40 | 293.40 | 293.60 | 293.60 | -0.27% | 126 |
| Sep 17, 2025 | 292.40 | 294.40 | 292.20 | 294.40 | 294.40 | 0.55% | 336 |
| Sep 16, 2025 | 293.00 | 293.00 | 292.00 | 292.80 | 292.80 | -0.20% | 44 |
| Sep 15, 2025 | 298.20 | 298.20 | 293.40 | 293.40 | 293.40 | -2.13% | 169 |
| Sep 12, 2025 | 300.20 | 300.20 | 299.20 | 299.80 | 299.80 | -0.07% | 21 |
| Sep 11, 2025 | 300.40 | 300.40 | 300.00 | 300.00 | 300.00 | 0.13% | 3 |
| Sep 10, 2025 | 305.40 | 305.40 | 299.60 | 299.60 | 299.60 | -1.90% | 5 |
| Sep 9, 2025 | 304.20 | 305.40 | 304.20 | 305.40 | 305.40 | -0.20% | 12 |
| Sep 8, 2025 | 309.80 | 309.80 | 305.00 | 306.00 | 306.00 | -0.97% | 104 |
| Sep 5, 2025 | 311.00 | 311.00 | 309.00 | 309.00 | 309.00 | -0.52% | 193 |
| Sep 4, 2025 | 305.40 | 311.00 | 305.40 | 310.60 | 310.60 | 3.95% | 356 |
| Sep 3, 2025 | 297.40 | 300.40 | 296.60 | 298.80 | 298.80 | 0.40% | 228 |
| Sep 2, 2025 | 295.00 | 297.60 | 294.40 | 297.60 | 297.60 | 2.06% | 134 |
| Sep 1, 2025 | 293.80 | 294.00 | 291.60 | 291.60 | 291.60 | -0.48% | 90 |
| Aug 29, 2025 | 294.20 | 295.20 | 294.20 | 293.00 | 293.00 | -0.68% | 99 |
| Aug 28, 2025 | 295.20 | 295.20 | 295.20 | 295.00 | 295.00 | - | 31 |
| Aug 27, 2025 | 293.80 | 295.00 | 293.80 | 295.00 | 295.00 | 1.65% | 69 |
| Aug 26, 2025 | 288.20 | 290.20 | 288.20 | 290.20 | 290.20 | 0.07% | 63 |
| Aug 25, 2025 | 290.80 | 290.80 | 290.00 | 290.00 | 290.00 | -0.55% | 20 |
| Aug 22, 2025 | 291.60 | 291.60 | 290.80 | 291.60 | 291.60 | -0.27% | 96 |
| Aug 21, 2025 | 292.40 | 292.40 | 292.40 | 292.40 | 292.40 | -0.41% | 39 |
| Aug 20, 2025 | 289.00 | 293.60 | 289.00 | 293.60 | 293.60 | 1.31% | 140 |
| Aug 19, 2025 | 289.20 | 289.80 | 288.80 | 289.80 | 289.80 | 1.76% | 41 |
| Aug 18, 2025 | 284.20 | 285.60 | 283.80 | 284.80 | 284.80 | 0.35% | 475 |
| Aug 15, 2025 | 281.40 | 284.40 | 281.40 | 283.80 | 283.80 | 1.21% | 39 |
| Aug 14, 2025 | 278.40 | 280.40 | 277.00 | 280.40 | 280.40 | 1.01% | 70 |
| Aug 13, 2025 | 275.40 | 277.60 | 275.40 | 277.60 | 277.60 | 1.24% | 1,668 |
| Aug 12, 2025 | 274.00 | 274.80 | 272.60 | 274.20 | 274.20 | -0.36% | 306 |
| Aug 11, 2025 | 275.80 | 276.00 | 273.00 | 275.20 | 275.20 | 0.51% | 635 |
| Aug 8, 2025 | 277.00 | 277.00 | 273.00 | 273.80 | 273.80 | -1.23% | 257 |
| Aug 7, 2025 | 277.40 | 277.80 | 275.00 | 277.20 | 277.20 | -0.22% | 449 |
| Aug 6, 2025 | 284.40 | 284.80 | 277.80 | 277.80 | 277.80 | -3.27% | 248 |
| Aug 5, 2025 | 289.00 | 289.80 | 287.20 | 287.20 | 287.20 | -0.62% | 141 |
| Aug 4, 2025 | 290.40 | 290.40 | 286.00 | 289.00 | 289.00 | 1.12% | 481 |
| 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 |