Roche Holding AG (FRA:RHO6)
Germany · Delayed Price · Currency is EUR 44.23
-0.31 (-0.70%)
At close: Mar 13, 2026
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 43.70 | 44.23 | 43.70 | 44.23 | 44.23 | -2.60% | 8 |
| Mar 12, 2026 | 44.80 | 45.41 | 44.80 | 45.41 | 44.54 | -0.82% | 200 |
| Mar 11, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 44.90 | 0.26% | - |
| Mar 10, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 44.79 | -4.28% | - |
| Mar 9, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 46.79 | 0.94% | - |
| Mar 6, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 46.35 | -4.21% | - |
| Mar 5, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 48.39 | 0.50% | - |
| Mar 4, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 48.15 | 1.23% | - |
| Mar 3, 2026 | 48.80 | 48.80 | 48.49 | 48.49 | 47.56 | -1.53% | 315 |
| Mar 2, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 48.30 | -2.56% | - |
| Feb 27, 2026 | 49.46 | 50.54 | 49.46 | 50.54 | 49.57 | -0.80% | 31 |
| Feb 26, 2026 | 49.95 | 50.95 | 49.95 | 50.95 | 49.98 | 0.24% | 210 |
| Feb 25, 2026 | 50.83 | 50.83 | 50.83 | 50.83 | 49.86 | 1.03% | - |
| Feb 24, 2026 | 50.31 | 50.31 | 50.31 | 50.31 | 49.35 | 1.32% | - |
| Feb 23, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 48.71 | -0.61% | - |
| Feb 20, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.00 | -0.52% | - |
| Feb 19, 2026 | 50.22 | 50.22 | 50.22 | 50.22 | 49.26 | -1.12% | - |
| Feb 18, 2026 | 50.84 | 50.84 | 50.79 | 50.79 | 49.82 | 0.77% | 206 |
| Feb 17, 2026 | 49.08 | 50.40 | 49.08 | 50.40 | 49.44 | 3.07% | 4 |
| Feb 16, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 47.97 | 0.19% | - |
| Feb 13, 2026 | 48.81 | 48.81 | 48.81 | 48.81 | 47.87 | -1.89% | - |
| Feb 12, 2026 | 48.41 | 49.75 | 48.41 | 49.75 | 48.79 | 5.00% | 10 |
| Feb 11, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 46.47 | -0.90% | - |
| Feb 10, 2026 | 47.85 | 47.85 | 47.81 | 47.81 | 46.89 | -1.64% | 41 |
| Feb 9, 2026 | 48.13 | 49.00 | 48.13 | 48.60 | 47.67 | 1.25% | 226 |
| Feb 6, 2026 | 48.37 | 48.37 | 48.00 | 48.00 | 47.08 | -1.24% | 308 |
| Feb 5, 2026 | 48.11 | 48.61 | 48.11 | 48.61 | 47.68 | 1.77% | 34 |
| Feb 4, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 46.85 | -0.53% | - |
| Feb 3, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 47.10 | 0.23% | - |
| Feb 2, 2026 | 46.51 | 47.91 | 46.51 | 47.91 | 46.99 | 1.18% | 200 |
| Jan 30, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 46.44 | 0.64% | - |
| Jan 29, 2026 | 45.29 | 47.05 | 45.29 | 47.05 | 46.15 | 2.73% | 60 |
| Jan 28, 2026 | 47.51 | 47.51 | 45.80 | 45.80 | 44.92 | -4.13% | 210 |
| Jan 27, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 46.86 | 1.10% | - |
| Jan 26, 2026 | 46.60 | 47.55 | 46.60 | 47.25 | 46.35 | 2.21% | 85 |
| Jan 23, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 45.35 | 0.49% | - |
| Jan 22, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 45.13 | -0.07% | - |
| Jan 21, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 45.15 | 0.18% | - |
| Jan 20, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.07 | -2.65% | - |
| Jan 19, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.30 | 1.86% | 100 |
| Jan 16, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 45.45 | 0.74% | - |
| Jan 15, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.12 | 0.23% | 115 |
| Jan 14, 2026 | 45.60 | 45.90 | 45.60 | 45.90 | 45.02 | 1.37% | 135 |
| Jan 13, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 44.41 | -0.55% | - |
| Jan 12, 2026 | 46.04 | 46.04 | 45.35 | 45.53 | 44.65 | 1.39% | 235 |
| Jan 9, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.04 | -0.21% | - |
| Jan 8, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.13 | 1.32% | - |
| Jan 7, 2026 | 44.43 | 44.43 | 44.41 | 44.41 | 43.56 | 0.28% | 100 |
| Jan 6, 2026 | 43.58 | 44.29 | 43.58 | 44.29 | 43.44 | 1.49% | 12 |
| Jan 5, 2026 | 43.80 | 43.80 | 43.64 | 43.64 | 42.80 | -0.33% | 80 |