Roche Holding AG (FRA:RHO5)
Germany · Delayed Price · Currency is EUR 279.00
+0.30 (0.11%)
At close: Jul 30, 2025
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 278.70 | 278.70 | 274.50 | 274.50 | 274.50 | -1.61% | 190 |
| Jul 30, 2025 | 279.85 | 280.00 | 278.15 | 279.00 | 279.00 | 0.11% | 314 |
| Jul 29, 2025 | 278.85 | 281.45 | 278.70 | 278.70 | 278.70 | -0.05% | 451 |
| Jul 28, 2025 | 280.05 | 282.75 | 278.85 | 278.85 | 278.85 | 0.13% | 605 |
| Jul 25, 2025 | 279.05 | 282.60 | 278.50 | 278.50 | 278.50 | -1.29% | 531 |
| Jul 24, 2025 | 275.10 | 285.20 | 275.10 | 282.15 | 282.15 | 0.98% | 1,137 |
| Jul 23, 2025 | 277.00 | 279.40 | 277.00 | 279.40 | 279.40 | 2.44% | 481 |
| Jul 22, 2025 | 271.60 | 273.35 | 270.70 | 272.75 | 272.75 | -0.35% | 344 |
| Jul 21, 2025 | 276.50 | 276.50 | 273.20 | 273.70 | 273.70 | -1.40% | 176 |
| Jul 18, 2025 | 275.90 | 277.60 | 275.90 | 277.60 | 277.60 | 0.40% | 495 |
| Jul 17, 2025 | 274.30 | 276.70 | 274.30 | 276.50 | 276.50 | 0.29% | 380 |
| Jul 16, 2025 | 272.85 | 276.05 | 272.70 | 275.70 | 275.70 | 0.97% | 232 |
| Jul 15, 2025 | 277.90 | 277.90 | 273.05 | 273.05 | 273.05 | -0.93% | 219 |
| Jul 14, 2025 | 274.95 | 276.30 | 273.30 | 275.60 | 275.60 | 0.36% | 317 |
| Jul 11, 2025 | 281.00 | 281.00 | 274.60 | 274.60 | 274.60 | -2.16% | 10 |
| Jul 10, 2025 | 277.85 | 280.65 | 277.85 | 280.65 | 280.65 | 0.86% | 10 |
| Jul 9, 2025 | 273.70 | 278.25 | 273.70 | 278.25 | 278.25 | 2.30% | 1,740 |
| Jul 8, 2025 | 274.85 | 274.85 | 271.15 | 272.00 | 272.00 | -1.05% | 120 |
| Jul 7, 2025 | 278.95 | 278.95 | 274.90 | 274.90 | 274.90 | -0.40% | 383 |
| Jul 4, 2025 | 274.70 | 276.00 | 273.90 | 276.00 | 276.00 | 0.56% | 73 |
| Jul 3, 2025 | 277.40 | 279.50 | 274.45 | 274.45 | 274.45 | -1.28% | 317 |
| Jul 2, 2025 | 278.35 | 279.25 | 278.00 | 278.00 | 278.00 | -0.02% | 87 |
| Jul 1, 2025 | 275.75 | 278.05 | 275.75 | 278.05 | 278.05 | 0.93% | 58 |
| Jun 30, 2025 | 278.90 | 278.90 | 275.50 | 275.50 | 275.50 | -1.62% | 500 |
| Jun 27, 2025 | 282.85 | 282.85 | 280.05 | 280.05 | 280.05 | 0.70% | 878 |
| Jun 26, 2025 | 279.60 | 279.60 | 278.10 | 278.10 | 278.10 | 0.05% | 89 |
| Jun 25, 2025 | 281.75 | 281.75 | 277.95 | 277.95 | 277.95 | -0.73% | 322 |
| Jun 24, 2025 | 279.15 | 281.05 | 279.15 | 280.00 | 280.00 | 1.12% | 257 |
| Jun 23, 2025 | 274.55 | 276.90 | 273.15 | 276.90 | 276.90 | 1.00% | 482 |
| Jun 20, 2025 | 278.00 | 278.00 | 274.15 | 274.15 | 274.15 | -0.85% | 137 |
| Jun 19, 2025 | 273.45 | 277.60 | 273.45 | 276.50 | 276.50 | 0.77% | 79 |
| Jun 18, 2025 | 277.10 | 277.10 | 274.40 | 274.40 | 274.40 | -1.61% | 308 |
| Jun 17, 2025 | 276.65 | 281.50 | 276.65 | 278.90 | 278.90 | -0.39% | 193 |
| Jun 16, 2025 | 281.65 | 282.40 | 280.00 | 280.00 | 280.00 | -2.71% | 112 |
| Jun 13, 2025 | 289.20 | 289.20 | 287.80 | 287.80 | 287.80 | -0.24% | 99 |
| Jun 12, 2025 | 285.20 | 288.50 | 285.20 | 288.50 | 288.50 | 1.17% | 153 |
| Jun 11, 2025 | 286.05 | 287.90 | 285.15 | 285.15 | 285.15 | -1.02% | 144 |
| Jun 10, 2025 | 287.15 | 288.10 | 286.00 | 288.10 | 288.10 | 1.28% | 202 |
| Jun 9, 2025 | 285.05 | 285.05 | 284.40 | 284.45 | 284.45 | -0.21% | 54 |
| Jun 6, 2025 | 283.30 | 286.80 | 283.30 | 285.05 | 285.05 | 0.55% | 92 |
| Jun 5, 2025 | 284.80 | 287.45 | 283.50 | 283.50 | 283.50 | -1.05% | 614 |
| Jun 4, 2025 | 281.60 | 286.50 | 281.60 | 286.50 | 286.50 | 2.16% | 438 |
| Jun 3, 2025 | 284.20 | 284.20 | 280.45 | 280.45 | 280.45 | -1.11% | 228 |
| Jun 2, 2025 | 285.30 | 285.30 | 283.25 | 283.60 | 283.60 | 0.51% | 248 |
| May 30, 2025 | 277.35 | 283.55 | 277.35 | 282.15 | 282.15 | 1.44% | 255 |
| May 29, 2025 | 278.15 | 278.15 | 278.15 | 278.15 | 278.15 | -0.52% | - |
| May 28, 2025 | 278.55 | 279.60 | 277.15 | 279.60 | 279.60 | 0.85% | 61 |
| May 27, 2025 | 280.90 | 281.15 | 277.25 | 277.25 | 277.25 | -1.75% | 789 |
| May 26, 2025 | 278.60 | 282.20 | 278.60 | 282.20 | 282.20 | 2.66% | 510 |
| May 23, 2025 | 278.40 | 278.85 | 274.25 | 274.90 | 274.90 | -2.08% | 270 |