Roche Holding AG (FRA:RHO)
Germany · Delayed Price · Currency is EUR 394.00
+6.20 (1.60%)
At close: Aug 5, 2026
FRA:RHO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 391.00 | 394.00 | 390.20 | 394.00 | 394.00 | 1.60% | 175 |
| Aug 4, 2026 | 389.00 | 390.40 | 387.80 | 387.80 | 387.80 | -0.67% | 52 |
| Aug 3, 2026 | 391.60 | 392.00 | 390.00 | 390.40 | 390.40 | 0.62% | 209 |
| Jul 31, 2026 | 383.00 | 388.00 | 383.00 | 388.00 | 388.00 | 0.26% | 38 |
| Jul 30, 2026 | 394.80 | 394.80 | 381.80 | 387.00 | 387.00 | -2.57% | 164 |
| Jul 29, 2026 | 397.80 | 401.60 | 397.20 | 397.20 | 397.20 | -0.70% | 65 |
| Jul 28, 2026 | 388.80 | 400.00 | 388.80 | 400.00 | 400.00 | 1.27% | 151 |
| Jul 27, 2026 | 395.20 | 395.20 | 389.60 | 395.00 | 395.00 | 1.23% | 65 |
| Jul 24, 2026 | 383.00 | 390.20 | 383.00 | 390.20 | 390.20 | 2.79% | 336 |
| Jul 23, 2026 | 357.80 | 379.60 | 357.80 | 379.60 | 379.60 | 4.86% | 10 |
| Jul 22, 2026 | 361.20 | 362.00 | 361.20 | 362.00 | 362.00 | 0.33% | 10 |
| Jul 21, 2026 | 361.00 | 362.00 | 358.60 | 360.80 | 360.80 | -1.31% | 42 |
| Jul 20, 2026 | 370.60 | 370.60 | 364.20 | 365.60 | 365.60 | -0.92% | 73 |
| Jul 17, 2026 | 364.00 | 369.00 | 364.00 | 369.00 | 369.00 | 2.84% | 160 |
| Jul 16, 2026 | 361.60 | 361.60 | 358.80 | 358.80 | 358.80 | -1.10% | 1 |
| Jul 15, 2026 | 357.40 | 362.80 | 357.40 | 362.80 | 362.80 | 0.95% | 19 |
| Jul 14, 2026 | 360.00 | 360.00 | 359.40 | 359.40 | 359.40 | -2.18% | 30 |
| Jul 13, 2026 | 368.80 | 368.80 | 367.40 | 367.40 | 367.40 | -1.24% | 56 |
| Jul 10, 2026 | 367.00 | 374.00 | 367.00 | 372.00 | 372.00 | -0.16% | 24 |
| Jul 9, 2026 | 372.60 | 372.60 | 372.60 | 372.60 | 372.60 | -0.11% | - |
| Jul 8, 2026 | 370.40 | 373.00 | 369.20 | 373.00 | 373.00 | 0.65% | 96 |
| Jul 7, 2026 | 363.00 | 370.60 | 363.00 | 370.60 | 370.60 | 0.16% | 5 |
| Jul 6, 2026 | 373.60 | 377.60 | 370.00 | 370.00 | 370.00 | -1.65% | 39 |
| Jul 3, 2026 | 375.00 | 376.40 | 374.60 | 376.20 | 376.20 | -1.05% | 159 |
| Jul 2, 2026 | 363.20 | 380.20 | 363.20 | 380.20 | 380.20 | 4.16% | 13 |
| Jul 1, 2026 | 364.60 | 367.40 | 364.60 | 365.00 | 365.00 | 0.11% | 75 |
| Jun 30, 2026 | 370.40 | 373.00 | 364.60 | 364.60 | 364.60 | -0.92% | 20 |
| Jun 29, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 0.16% | 35 |
| Jun 26, 2026 | 368.60 | 368.60 | 365.40 | 367.40 | 367.40 | 0.05% | 37 |
| Jun 25, 2026 | 365.80 | 367.20 | 365.80 | 367.20 | 367.20 | 2.23% | 4 |
| Jun 24, 2026 | 359.20 | 359.20 | 359.20 | 359.20 | 359.20 | - | - |
| Jun 23, 2026 | 355.60 | 359.20 | 355.60 | 359.20 | 359.20 | 2.63% | 4 |
| Jun 22, 2026 | 351.00 | 351.00 | 350.00 | 350.00 | 350.00 | -0.28% | 91 |
| Jun 19, 2026 | 348.40 | 352.40 | 348.40 | 351.00 | 351.00 | 0.29% | 284 |
| Jun 18, 2026 | 357.20 | 362.00 | 350.00 | 350.00 | 350.00 | -3.31% | 305 |
| Jun 17, 2026 | 355.80 | 362.40 | 355.80 | 362.00 | 362.00 | 1.00% | 108 |
| Jun 16, 2026 | 358.60 | 359.40 | 358.40 | 358.40 | 358.40 | -1.05% | 127 |
| Jun 15, 2026 | 384.60 | 384.60 | 361.60 | 362.20 | 362.20 | 0.89% | 165 |
| Jun 12, 2026 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 0.84% | - |
| Jun 11, 2026 | 355.20 | 356.00 | 355.20 | 356.00 | 356.00 | 0.11% | 34 |
| Jun 10, 2026 | 355.60 | 355.60 | 355.60 | 355.60 | 355.60 | 0.51% | - |
| Jun 9, 2026 | 360.00 | 360.00 | 353.00 | 353.80 | 353.80 | -1.89% | 124 |
| Jun 8, 2026 | 348.80 | 361.60 | 348.80 | 360.60 | 360.60 | -0.61% | 34 |
| Jun 5, 2026 | 358.00 | 363.20 | 358.00 | 362.80 | 362.80 | 1.34% | 97 |
| Jun 4, 2026 | 344.00 | 358.00 | 344.00 | 358.00 | 358.00 | 2.40% | 5 |
| Jun 3, 2026 | 342.00 | 349.60 | 342.00 | 349.60 | 349.60 | 0.81% | 7 |
| Jun 2, 2026 | 352.80 | 352.80 | 346.80 | 346.80 | 346.80 | -3.02% | 13 |
| Jun 1, 2026 | 365.00 | 365.00 | 357.60 | 357.60 | 357.60 | -2.56% | 56 |
| May 29, 2026 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | 2.34% | - |
| May 28, 2026 | 361.40 | 361.40 | 358.60 | 358.60 | 358.60 | -1.81% | 50 |