Roche Holding AG (FRA:RHO6)
Germany · Delayed Price · Currency is EUR 33.82
-0.14 (-0.41%)
At close: Sep 30, 2025
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 33.67 | 33.96 | 33.67 | 33.96 | 33.96 | 1.40% | 13 |
| Sep 26, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -1.64% | 154 |
| Sep 25, 2025 | 34.49 | 35.00 | 34.05 | 34.05 | 34.05 | -3.20% | 154 |
| Sep 24, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -2.24% | 3 |
| Sep 23, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 1.80% | 3 |
| Sep 22, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 1.68% | 3 |
| Sep 19, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.33% | 3 |
| Sep 18, 2025 | 34.41 | 34.65 | 34.41 | 34.65 | 34.65 | -0.89% | 3 |
| Sep 17, 2025 | 34.21 | 34.99 | 34.21 | 34.96 | 34.96 | 1.17% | 1,510 |
| Sep 16, 2025 | 34.60 | 34.60 | 34.55 | 34.55 | 34.55 | -1.29% | - |
| Sep 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.95% | 300 |
| Sep 12, 2025 | 35.68 | 35.70 | 35.68 | 35.70 | 35.70 | 0.98% | 740 |
| Sep 11, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -1.61% | - |
| Sep 10, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | 0.73% | 5 |
| Sep 9, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | -2.19% | 2,563 |
| Sep 8, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -1.00% | 2,563 |
| Sep 5, 2025 | 36.33 | 36.84 | 36.00 | 36.84 | 36.84 | 2.95% | 2,563 |
| Sep 4, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 0.18% | 8 |
| Sep 3, 2025 | 34.93 | 35.72 | 34.93 | 35.72 | 35.72 | 2.20% | 8 |
| Sep 2, 2025 | 34.35 | 34.95 | 34.35 | 34.95 | 34.95 | 2.03% | 500 |
| Sep 1, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -1.34% | 500 |
| Aug 29, 2025 | 34.53 | 34.72 | 34.53 | 34.72 | 34.72 | -0.87% | 500 |
| Aug 28, 2025 | 35.02 | 35.03 | 35.02 | 35.03 | 35.03 | 1.94% | 500 |
| Aug 27, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 0.16% | 100 |
| Aug 26, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 0.01% | 100 |
| Aug 25, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.75% | 100 |
| Aug 22, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -0.36% | 100 |
| Aug 21, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.95% | 100 |
| Aug 20, 2025 | 34.06 | 34.36 | 34.06 | 34.36 | 34.36 | 1.75% | 100 |
| Aug 19, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | -1.43% | 1 |
| Aug 18, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.40% | 1 |
| Aug 15, 2025 | 33.05 | 34.13 | 33.05 | 34.13 | 34.13 | 4.37% | 1 |
| Aug 14, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -1.55% | 5 |
| Aug 13, 2025 | 32.39 | 33.21 | 32.39 | 33.21 | 33.21 | 0.96% | 5 |
| Aug 12, 2025 | 32.44 | 32.90 | 32.33 | 32.90 | 32.90 | 1.26% | 30 |
| Aug 11, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -0.05% | 300 |
| Aug 8, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.15% | 300 |
| Aug 7, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -3.67% | 300 |
| Aug 6, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -0.13% | 300 |
| Aug 5, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | -0.85% | 300 |
| Aug 4, 2025 | 32.54 | 34.02 | 32.54 | 34.02 | 34.02 | -0.28% | 300 |
| Aug 1, 2025 | 33.58 | 34.12 | 33.58 | 34.12 | 34.12 | -1.40% | 96 |
| Jul 31, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.37% | 300 |
| Jul 30, 2025 | 34.94 | 34.94 | 34.73 | 34.73 | 34.73 | 0.17% | 300 |
| Jul 29, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -0.10% | 300 |
| Jul 28, 2025 | 34.74 | 34.74 | 34.71 | 34.71 | 34.71 | 0.23% | 300 |
| Jul 25, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 1.07% | 61 |
| Jul 24, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -2.11% | 61 |
| Jul 23, 2025 | 34.45 | 35.00 | 34.45 | 35.00 | 35.00 | 3.69% | 61 |
| Jul 22, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | -1.32% | 100 |