Roche Holding AG (FRA:RHO5)
Germany · Delayed Price · Currency is EUR 330.00
-1.00 (-0.30%)
At close: Nov 28, 2025
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 328.50 | 333.20 | 328.45 | 330.00 | 330.00 | -0.30% | 216 |
| Nov 27, 2025 | 334.00 | 334.10 | 331.00 | 331.00 | 331.00 | -0.81% | 175 |
| Nov 26, 2025 | 333.85 | 336.75 | 333.65 | 333.70 | 333.70 | -0.57% | 234 |
| Nov 25, 2025 | 330.35 | 335.60 | 330.35 | 335.60 | 335.60 | 0.78% | 136 |
| Nov 24, 2025 | 335.45 | 337.30 | 333.00 | 333.00 | 333.00 | -1.87% | 197 |
| Nov 21, 2025 | 332.50 | 339.35 | 332.50 | 339.35 | 339.35 | 1.30% | 264 |
| Nov 20, 2025 | 335.00 | 335.00 | 333.40 | 335.00 | 335.00 | -0.16% | 96 |
| Nov 19, 2025 | 327.80 | 335.55 | 327.80 | 335.55 | 335.55 | -0.99% | 756 |
| Nov 18, 2025 | 305.90 | 338.90 | 305.90 | 338.90 | 338.90 | 9.32% | 1,739 |
| Nov 17, 2025 | 312.15 | 312.15 | 307.45 | 310.00 | 310.00 | -0.19% | 212 |
| Nov 14, 2025 | 311.00 | 311.50 | 310.60 | 310.60 | 310.60 | -1.63% | 1,016 |
| Nov 13, 2025 | 310.80 | 315.75 | 310.80 | 315.75 | 315.75 | 0.64% | 716 |
| Nov 12, 2025 | 311.40 | 313.75 | 310.05 | 313.75 | 313.75 | 0.75% | 1,364 |
| Nov 11, 2025 | 300.05 | 311.40 | 300.05 | 311.40 | 311.40 | 3.06% | 173 |
| Nov 10, 2025 | 297.35 | 302.15 | 293.00 | 302.15 | 302.15 | 4.55% | 800 |
| Nov 7, 2025 | 285.10 | 289.00 | 284.90 | 289.00 | 289.00 | 2.16% | 890 |
| Nov 6, 2025 | 284.50 | 284.50 | 282.20 | 282.90 | 282.90 | -0.81% | 370 |
| Nov 5, 2025 | 282.90 | 285.20 | 281.10 | 285.20 | 285.20 | 0.55% | 343 |
| Nov 4, 2025 | 278.70 | 283.65 | 278.70 | 283.65 | 283.65 | 1.48% | 176 |
| Nov 3, 2025 | 279.60 | 282.15 | 279.30 | 279.50 | 279.50 | - | 474 |
| Oct 31, 2025 | 282.10 | 282.15 | 279.50 | 279.50 | 279.50 | -0.94% | 1,466 |
| Oct 30, 2025 | 278.90 | 284.45 | 278.90 | 282.15 | 282.15 | 0.59% | 890 |
| Oct 29, 2025 | 283.00 | 283.00 | 279.50 | 280.50 | 280.50 | -1.23% | 1,152 |
| Oct 28, 2025 | 288.80 | 288.80 | 284.00 | 284.00 | 284.00 | -1.59% | 522 |
| Oct 27, 2025 | 291.20 | 291.20 | 284.95 | 288.60 | 288.60 | -1.59% | 324 |
| Oct 24, 2025 | 293.90 | 295.55 | 292.95 | 293.25 | 293.25 | 0.14% | 325 |
| Oct 23, 2025 | 308.50 | 308.50 | 291.30 | 292.85 | 292.85 | -3.35% | 181 |
| Oct 22, 2025 | 303.00 | 303.90 | 303.00 | 303.00 | 303.00 | 0.26% | 509 |
| Oct 21, 2025 | 304.10 | 304.10 | 302.20 | 302.20 | 302.20 | -0.84% | 95 |
| Oct 20, 2025 | 307.50 | 307.50 | 300.15 | 304.75 | 304.75 | -1.10% | 224 |
| Oct 17, 2025 | 304.95 | 308.15 | 302.20 | 308.15 | 308.15 | 0.02% | 1,066 |
| Oct 16, 2025 | 304.60 | 308.10 | 304.60 | 308.10 | 308.10 | 1.23% | 271 |
| Oct 15, 2025 | 306.90 | 306.90 | 299.95 | 304.35 | 304.35 | -1.17% | 127 |
| Oct 14, 2025 | 305.45 | 310.30 | 305.45 | 307.95 | 307.95 | -0.98% | 193 |
| Oct 13, 2025 | 317.65 | 317.65 | 309.50 | 311.00 | 311.00 | -0.32% | 535 |
| Oct 10, 2025 | 311.50 | 314.65 | 310.00 | 312.00 | 312.00 | -1.69% | 355 |
| Oct 9, 2025 | 309.75 | 317.35 | 309.75 | 317.35 | 317.35 | 1.39% | 712 |
| Oct 8, 2025 | 309.70 | 315.65 | 309.70 | 313.00 | 313.00 | 0.94% | 234 |
| Oct 7, 2025 | 308.55 | 310.10 | 307.05 | 310.10 | 310.10 | 0.21% | 583 |
| Oct 6, 2025 | 304.20 | 310.00 | 303.00 | 309.45 | 309.45 | 0.03% | 1,185 |
| Oct 3, 2025 | 302.65 | 309.35 | 302.65 | 309.35 | 309.35 | 1.74% | 465 |
| Oct 2, 2025 | 303.30 | 306.10 | 302.10 | 304.05 | 304.05 | 1.35% | 318 |
| Oct 1, 2025 | 280.75 | 300.05 | 280.75 | 300.00 | 300.00 | 5.26% | 667 |
| Sep 30, 2025 | 272.05 | 285.00 | 272.05 | 285.00 | 285.00 | 4.03% | 398 |
| Sep 29, 2025 | 271.15 | 273.95 | 270.50 | 273.95 | 273.95 | 0.87% | 600 |
| Sep 26, 2025 | 270.20 | 272.45 | 270.20 | 271.60 | 271.60 | -0.64% | 389 |
| Sep 25, 2025 | 280.85 | 280.85 | 273.35 | 273.35 | 273.35 | -2.29% | 193 |
| Sep 24, 2025 | 282.10 | 282.10 | 278.35 | 279.75 | 279.75 | -1.82% | 214 |
| Sep 23, 2025 | 289.60 | 291.00 | 283.90 | 284.95 | 284.95 | -1.78% | 869 |
| Sep 22, 2025 | 284.25 | 291.20 | 284.25 | 290.10 | 290.10 | 1.79% | 250 |