Roche Holding AG (FRA:RHO)
Germany · Delayed Price · Currency is EUR 286.40
-3.20 (-1.10%)
At close: Sep 26, 2025
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 284.00 | 291.00 | 284.00 | 291.00 | 291.00 | 1.61% | 78 |
| Sep 26, 2025 | 284.00 | 286.40 | 284.00 | 286.40 | 286.40 | -1.10% | 105 |
| Sep 25, 2025 | 290.00 | 290.00 | 289.60 | 289.60 | 289.60 | -2.03% | 125 |
| Sep 24, 2025 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | -1.14% | - |
| Sep 23, 2025 | 300.80 | 300.80 | 299.00 | 299.00 | 299.00 | - | 25 |
| Sep 22, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 0.40% | - |
| Sep 19, 2025 | 295.20 | 297.80 | 295.20 | 297.80 | 297.80 | 0.61% | 17 |
| Sep 18, 2025 | 290.40 | 296.00 | 290.40 | 296.00 | 296.00 | 0.68% | 10 |
| Sep 17, 2025 | 290.00 | 294.00 | 290.00 | 294.00 | 294.00 | 1.17% | 30 |
| Sep 16, 2025 | 290.60 | 290.60 | 290.60 | 290.60 | 290.60 | -1.62% | - |
| Sep 15, 2025 | 296.20 | 296.80 | 295.40 | 295.40 | 295.40 | -1.14% | 46 |
| Sep 12, 2025 | 298.80 | 298.80 | 298.80 | 298.80 | 298.80 | -1.19% | - |
| Sep 11, 2025 | 296.20 | 302.40 | 296.20 | 302.40 | 302.40 | 0.47% | 9 |
| Sep 10, 2025 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | -0.07% | - |
| Sep 9, 2025 | 301.20 | 301.20 | 301.20 | 301.20 | 301.20 | -2.14% | - |
| Sep 8, 2025 | 314.20 | 314.20 | 307.80 | 307.80 | 307.80 | -0.39% | 90 |
| Sep 5, 2025 | 306.80 | 309.40 | 306.80 | 309.00 | 309.00 | -0.19% | 320 |
| Sep 4, 2025 | 299.40 | 309.60 | 299.40 | 309.60 | 309.60 | 6.54% | 35 |
| Sep 3, 2025 | 290.60 | 290.60 | 290.60 | 290.60 | 290.60 | -1.36% | - |
| Sep 2, 2025 | 288.40 | 294.60 | 288.40 | 294.60 | 294.60 | -0.07% | 30 |
| Sep 1, 2025 | 291.00 | 294.80 | 291.00 | 294.80 | 294.80 | 1.52% | 40 |
| Aug 29, 2025 | 290.40 | 290.40 | 290.40 | 290.40 | 290.40 | -0.21% | - |
| Aug 28, 2025 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | -1.36% | - |
| Aug 27, 2025 | 285.80 | 295.00 | 285.80 | 295.00 | 295.00 | 0.89% | 165 |
| Aug 26, 2025 | 285.80 | 292.40 | 285.80 | 292.40 | 292.40 | 0.69% | 279 |
| Aug 25, 2025 | 295.40 | 295.40 | 290.40 | 290.40 | 290.40 | 0.83% | 50 |
| Aug 22, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -0.14% | - |
| Aug 21, 2025 | 288.40 | 288.40 | 288.40 | 288.40 | 288.40 | -0.41% | - |
| Aug 20, 2025 | 285.40 | 289.60 | 285.40 | 289.60 | 289.60 | 1.33% | 17 |
| Aug 19, 2025 | 281.40 | 285.80 | 281.40 | 285.80 | 285.80 | 0.42% | 35 |
| Aug 18, 2025 | 285.20 | 285.20 | 283.60 | 284.60 | 284.60 | 0.85% | 44 |
| Aug 15, 2025 | 274.60 | 283.40 | 274.60 | 282.20 | 282.20 | 1.73% | 108 |
| Aug 14, 2025 | 273.60 | 277.40 | 273.60 | 277.40 | 277.40 | -0.57% | 36 |
| Aug 13, 2025 | 270.80 | 279.00 | 270.80 | 279.00 | 279.00 | 2.05% | 75 |
| Aug 12, 2025 | 270.20 | 273.40 | 270.20 | 273.40 | 273.40 | -0.07% | 85 |
| Aug 11, 2025 | 275.80 | 277.40 | 273.60 | 273.60 | 273.60 | 0.66% | 220 |
| Aug 8, 2025 | 276.60 | 276.60 | 271.60 | 271.80 | 271.80 | -2.23% | 418 |
| Aug 7, 2025 | 276.80 | 278.60 | 276.00 | 278.00 | 278.00 | - | 206 |
| Aug 6, 2025 | 286.60 | 286.60 | 278.00 | 278.00 | 278.00 | -3.00% | 460 |
| Aug 5, 2025 | 288.60 | 289.00 | 286.60 | 286.60 | 286.60 | -0.07% | 62 |
| Aug 4, 2025 | 287.60 | 288.20 | 286.80 | 286.80 | 286.80 | -1.04% | 35 |
| Aug 1, 2025 | 289.20 | 295.00 | 282.00 | 289.80 | 289.80 | -1.90% | 176 |
| 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 |