Roche Holding AG (FRA:RHO5)
Germany · Delayed Price · Currency is EUR 349.00
+5.00 (1.45%)
At close: Dec 19, 2025
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 339.60 | 350.10 | 339.60 | 349.00 | 349.00 | 1.45% | 384 |
| Dec 18, 2025 | 336.30 | 344.00 | 336.30 | 344.00 | 344.00 | 1.30% | 7 |
| Dec 17, 2025 | 349.05 | 349.05 | 337.90 | 339.60 | 339.60 | -1.68% | 50 |
| Dec 16, 2025 | 340.50 | 345.40 | 340.50 | 345.40 | 345.40 | 0.99% | 105 |
| Dec 15, 2025 | 339.00 | 343.80 | 339.00 | 342.00 | 342.00 | 1.21% | 960 |
| Dec 12, 2025 | 339.95 | 339.95 | 337.85 | 337.90 | 337.90 | -1.63% | 128 |
| Dec 11, 2025 | 341.25 | 344.65 | 341.05 | 343.50 | 343.50 | -0.95% | 321 |
| Dec 10, 2025 | 333.05 | 346.80 | 332.35 | 346.80 | 346.80 | 2.39% | 222 |
| Dec 9, 2025 | 335.25 | 340.05 | 335.25 | 338.70 | 338.70 | 3.04% | 332 |
| Dec 8, 2025 | 328.70 | 328.70 | 328.70 | 328.70 | 328.70 | -0.98% | - |
| Dec 5, 2025 | 328.10 | 335.75 | 328.10 | 331.95 | 331.95 | -0.67% | 340 |
| Dec 4, 2025 | 332.80 | 335.85 | 332.80 | 334.20 | 334.20 | -0.65% | 135 |
| Dec 3, 2025 | 332.40 | 338.55 | 332.40 | 336.40 | 336.40 | 0.21% | 85 |
| Dec 2, 2025 | 326.05 | 335.70 | 326.05 | 335.70 | 335.70 | 0.67% | 78 |
| Dec 1, 2025 | 330.00 | 333.45 | 327.00 | 333.45 | 333.45 | 1.05% | 689 |
| 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 |