Roche Holding AG (FRA:RHO)
Germany · Delayed Price · Currency is EUR 289.80
-5.60 (-1.90%)
At close: Aug 1, 2025
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 295.40 | 295.40 | 295.40 | 295.40 | 295.40 | 0.14% | - |
| Jul 30, 2025 | 294.80 | 296.40 | 294.80 | 295.00 | 295.00 | -0.20% | 44 |
| Jul 29, 2025 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | -0.20% | - |
| Jul 28, 2025 | 294.60 | 299.00 | 294.60 | 296.20 | 296.20 | -0.67% | 165 |
| Jul 25, 2025 | 299.00 | 299.00 | 298.20 | 298.20 | 298.20 | 0.74% | 20 |
| Jul 24, 2025 | 292.20 | 299.60 | 292.20 | 296.00 | 296.00 | 1.93% | 45 |
| Jul 23, 2025 | 290.40 | 290.40 | 290.40 | 290.40 | 290.40 | 0.76% | - |
| Jul 22, 2025 | 287.20 | 289.00 | 286.40 | 288.20 | 288.20 | -1.44% | 109 |
| Jul 21, 2025 | 292.40 | 292.40 | 292.40 | 292.40 | 292.40 | 0.41% | - |
| Jul 18, 2025 | 291.20 | 291.20 | 291.20 | 291.20 | 291.20 | -0.14% | - |
| Jul 17, 2025 | 291.00 | 291.60 | 291.00 | 291.60 | 291.60 | 0.97% | 70 |
| Jul 16, 2025 | 288.80 | 288.80 | 288.80 | 288.80 | 288.80 | -0.41% | - |
| Jul 15, 2025 | 296.20 | 296.20 | 290.00 | 290.00 | 290.00 | -1.16% | 130 |
| Jul 14, 2025 | 292.60 | 293.40 | 292.60 | 293.40 | 293.40 | 0.07% | 20 |
| Jul 11, 2025 | 297.20 | 297.20 | 293.20 | 293.20 | 293.20 | -1.74% | 30 |
| Jul 10, 2025 | 295.20 | 298.40 | 295.20 | 298.40 | 298.40 | 2.54% | 15 |
| Jul 9, 2025 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 0.48% | - |
| Jul 8, 2025 | 291.60 | 291.60 | 289.60 | 289.60 | 289.60 | -0.75% | 24 |
| Jul 7, 2025 | 292.40 | 294.00 | 291.80 | 291.80 | 291.80 | -0.21% | 209 |
| Jul 4, 2025 | 292.20 | 292.40 | 291.80 | 292.40 | 292.40 | -0.81% | 86 |
| Jul 3, 2025 | 294.80 | 294.80 | 294.80 | 294.80 | 294.80 | -0.07% | - |
| Jul 2, 2025 | 296.80 | 296.80 | 295.00 | 295.00 | 295.00 | 0.55% | 30 |
| Jul 1, 2025 | 293.60 | 293.60 | 293.40 | 293.40 | 293.40 | -0.27% | 4 |
| Jun 30, 2025 | 297.80 | 297.80 | 294.00 | 294.20 | 294.20 | -1.08% | 36 |
| Jun 27, 2025 | 297.40 | 297.40 | 297.40 | 297.40 | 297.40 | 0.20% | 22 |
| Jun 26, 2025 | 296.80 | 296.80 | 296.80 | 296.80 | 296.80 | 1.37% | - |
| Jun 25, 2025 | 296.40 | 298.60 | 292.80 | 292.80 | 292.80 | -1.81% | 198 |
| Jun 24, 2025 | 296.60 | 298.80 | 296.60 | 298.20 | 298.20 | 1.50% | 55 |
| Jun 23, 2025 | 287.60 | 294.40 | 287.60 | 293.80 | 293.80 | -0.47% | 194 |
| Jun 20, 2025 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | -0.14% | - |
| Jun 19, 2025 | 290.00 | 295.60 | 290.00 | 295.60 | 295.60 | - | 221 |
| Jun 18, 2025 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | -0.47% | - |
| Jun 17, 2025 | 296.20 | 298.60 | 296.20 | 297.00 | 297.00 | -0.87% | 11 |
| Jun 16, 2025 | 304.00 | 304.00 | 299.60 | 299.60 | 299.60 | -2.41% | 53 |
| Jun 13, 2025 | 303.00 | 307.00 | 302.80 | 307.00 | 307.00 | -0.39% | 217 |
| Jun 12, 2025 | 305.00 | 309.60 | 305.00 | 308.20 | 308.20 | 0.20% | 154 |
| Jun 11, 2025 | 300.80 | 308.20 | 300.80 | 307.60 | 307.60 | 0.98% | 83 |
| Jun 10, 2025 | 307.80 | 308.00 | 304.60 | 304.60 | 304.60 | -0.39% | 183 |
| Jun 9, 2025 | 304.80 | 305.80 | 304.80 | 305.80 | 305.80 | 0.39% | 42 |
| Jun 6, 2025 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | -0.13% | - |
| Jun 5, 2025 | 305.00 | 306.60 | 303.20 | 305.00 | 305.00 | 0.07% | 68 |
| Jun 4, 2025 | 299.00 | 304.80 | 299.00 | 304.80 | 304.80 | 2.14% | 7 |
| Jun 3, 2025 | 301.60 | 301.60 | 298.40 | 298.40 | 298.40 | -0.60% | 163 |
| Jun 2, 2025 | 298.60 | 301.20 | 298.60 | 300.20 | 300.20 | 1.35% | 67 |
| May 30, 2025 | 295.20 | 296.20 | 295.20 | 296.20 | 296.20 | -0.60% | 15 |
| May 29, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 1.22% | - |
| May 28, 2025 | 295.80 | 295.80 | 294.00 | 294.40 | 294.40 | -0.88% | 140 |
| May 27, 2025 | 299.40 | 300.20 | 297.00 | 297.00 | 297.00 | -0.74% | 60 |
| May 26, 2025 | 299.00 | 299.20 | 297.60 | 299.20 | 299.20 | 2.82% | 922 |
| May 23, 2025 | 294.80 | 295.40 | 291.00 | 291.00 | 291.00 | -1.02% | 49 |