Roche Holding AG (ETR:RHO)
Germany · Delayed Price · Currency is EUR 345.20
-10.20 (-2.87%)
At close: Jun 2, 2026
ETR:RHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 354.40 | 355.40 | 344.00 | 345.20 | 345.20 | -2.87% | 940 |
| Jun 1, 2026 | 367.20 | 367.20 | 354.80 | 355.40 | 355.40 | -3.53% | 239 |
| May 29, 2026 | 366.80 | 369.40 | 366.80 | 368.40 | 368.40 | 0.60% | 281 |
| May 28, 2026 | 361.40 | 366.20 | 359.20 | 366.20 | 366.20 | -0.05% | 142 |
| May 27, 2026 | 367.00 | 367.00 | 362.00 | 366.40 | 366.40 | -0.70% | 410 |
| May 26, 2026 | 373.20 | 373.20 | 368.20 | 369.00 | 369.00 | -2.89% | 400 |
| May 25, 2026 | 385.00 | 385.00 | 376.80 | 380.00 | 380.00 | 2.21% | 226 |
| May 22, 2026 | 368.40 | 372.00 | 368.40 | 371.80 | 371.80 | 1.47% | 926 |
| May 21, 2026 | 364.20 | 366.80 | 364.20 | 366.40 | 366.40 | 0.77% | 59 |
| May 20, 2026 | 367.80 | 367.80 | 363.40 | 363.60 | 363.60 | -1.30% | 103 |
| May 19, 2026 | 364.80 | 368.40 | 364.80 | 368.40 | 368.40 | 2.39% | 126 |
| May 18, 2026 | 359.00 | 360.60 | 359.00 | 359.80 | 359.80 | -0.66% | 55 |
| May 15, 2026 | 361.00 | 366.20 | 361.00 | 362.20 | 362.20 | 0.56% | 670 |
| May 14, 2026 | 362.80 | 364.00 | 360.20 | 360.20 | 360.20 | 0.67% | 117 |
| May 13, 2026 | 359.60 | 359.60 | 356.00 | 357.80 | 357.80 | 0.39% | 250 |
| May 12, 2026 | 354.60 | 356.60 | 354.60 | 356.40 | 356.40 | -0.34% | 33 |
| May 11, 2026 | 352.00 | 357.60 | 351.40 | 357.60 | 357.60 | 1.02% | 384 |
| May 8, 2026 | 355.80 | 355.80 | 352.80 | 354.00 | 354.00 | -0.90% | 54 |
| May 7, 2026 | 361.80 | 363.00 | 356.80 | 357.20 | 357.20 | -1.16% | 216 |
| May 6, 2026 | 361.80 | 362.40 | 359.40 | 361.40 | 361.40 | 0.89% | 241 |
| May 5, 2026 | 354.00 | 360.00 | 354.00 | 358.20 | 358.20 | 0.90% | 54 |
| May 4, 2026 | 357.20 | 357.60 | 352.60 | 355.00 | 355.00 | -0.50% | 133 |
| Apr 30, 2026 | 352.00 | 357.40 | 350.00 | 356.80 | 356.80 | 1.59% | 311 |
| Apr 29, 2026 | 356.00 | 356.00 | 348.40 | 351.20 | 351.20 | -1.29% | 181 |
| Apr 28, 2026 | 355.20 | 356.60 | 350.00 | 355.80 | 355.80 | -0.84% | 334 |
| Apr 27, 2026 | 362.40 | 362.40 | 358.00 | 358.80 | 358.80 | -0.28% | 215 |
| Apr 24, 2026 | 363.20 | 364.60 | 359.20 | 359.80 | 359.80 | -1.05% | 156 |
| Apr 23, 2026 | 353.60 | 363.60 | 353.40 | 363.60 | 363.60 | 2.94% | 243 |
| Apr 22, 2026 | 357.40 | 357.40 | 352.60 | 353.20 | 353.20 | -1.06% | 153 |
| Apr 21, 2026 | 358.20 | 359.40 | 356.00 | 357.00 | 357.00 | -1.16% | 220 |
| Apr 20, 2026 | 358.20 | 361.20 | 357.60 | 361.20 | 361.20 | 0.17% | 209 |
| Apr 17, 2026 | 353.00 | 360.60 | 352.40 | 360.60 | 360.60 | 2.10% | 248 |
| Apr 16, 2026 | 353.20 | 355.20 | 351.40 | 353.20 | 353.20 | -0.73% | 450 |
| Apr 15, 2026 | 361.60 | 363.00 | 355.80 | 355.80 | 355.80 | -0.39% | 141 |
| Apr 14, 2026 | 357.40 | 358.40 | 354.80 | 357.20 | 357.20 | 0.56% | 638 |
| Apr 13, 2026 | 353.40 | 355.60 | 351.00 | 355.20 | 355.20 | 0.11% | 166 |
| Apr 10, 2026 | 358.40 | 360.40 | 354.80 | 354.80 | 354.80 | -0.17% | 330 |
| Apr 9, 2026 | 354.00 | 358.80 | 350.60 | 355.40 | 355.40 | 1.02% | 96 |
| Apr 8, 2026 | 358.60 | 359.60 | 351.80 | 351.80 | 351.80 | 0.51% | 261 |
| Apr 7, 2026 | 358.60 | 358.60 | 348.60 | 350.00 | 350.00 | -3.10% | 414 |
| Apr 2, 2026 | 359.40 | 362.80 | 357.00 | 361.20 | 361.20 | 0.73% | 812 |
| Apr 1, 2026 | 361.40 | 363.00 | 358.00 | 358.60 | 358.60 | 0.90% | 362 |
| Mar 31, 2026 | 357.00 | 358.60 | 355.40 | 355.40 | 355.40 | 0.57% | 140 |
| Mar 30, 2026 | 348.80 | 353.40 | 348.80 | 353.40 | 353.40 | 0.51% | 66 |
| Mar 27, 2026 | 351.00 | 353.60 | 351.00 | 351.60 | 351.60 | -0.06% | 308 |
| Mar 26, 2026 | 350.60 | 352.80 | 349.40 | 351.80 | 351.80 | - | 483 |
| Mar 25, 2026 | 350.20 | 353.20 | 349.60 | 351.80 | 351.80 | 2.15% | 204 |
| Mar 24, 2026 | 342.80 | 345.80 | 342.20 | 344.40 | 344.40 | 0.70% | 379 |
| Mar 23, 2026 | 337.80 | 343.40 | 333.00 | 342.00 | 342.00 | -0.58% | 1,261 |
| Mar 20, 2026 | 344.60 | 348.40 | 343.00 | 344.00 | 344.00 | -0.29% | 207 |