Roche Holding AG (FRA:RHO6)
Germany · Delayed Price · Currency is EUR 49.68
+0.78 (1.60%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:RHO6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | - | 1.60% | - |
| Aug 25, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -1.19% | - |
| Aug 24, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 1.97% | - |
| Aug 21, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -1.78% | 280 |
| Aug 20, 2026 | 49.43 | 49.43 | 49.41 | 49.41 | 49.41 | 4.09% | 280 |
| Aug 19, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 1.49% | - |
| Aug 18, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -1.08% | - |
| Aug 17, 2026 | 46.69 | 47.29 | 46.69 | 47.29 | 47.29 | -0.68% | - |
| Aug 14, 2026 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | -1.63% | - |
| Aug 13, 2026 | 48.61 | 48.61 | 48.30 | 48.40 | 48.40 | -0.82% | 968 |
| Aug 12, 2026 | 48.63 | 48.80 | 48.63 | 48.80 | 48.80 | -1.04% | 2 |
| Aug 11, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 0.20% | - |
| Aug 10, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 2.04% | - |
| Aug 7, 2026 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | -0.30% | - |
| Aug 6, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 1.44% | - |
| Aug 5, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 0.55% | - |
| Aug 4, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | -0.55% | - |
| Aug 3, 2026 | 46.92 | 47.69 | 46.92 | 47.69 | 47.69 | 0.01% | 6 |
| Jul 31, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | -0.03% | - |
| Jul 30, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -2.87% | - |
| Jul 29, 2026 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 2.86% | - |
| Jul 28, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.32% | - |
| Jul 27, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.05% | - |
| Jul 24, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 5.49% | - |
| Jul 23, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 0.60% | - |
| Jul 22, 2026 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -0.40% | - |
| Jul 21, 2026 | 44.20 | 44.89 | 44.20 | 44.57 | 44.57 | -0.97% | 55 |
| Jul 20, 2026 | 44.66 | 45.12 | 44.66 | 45.00 | 45.00 | 0.85% | 263 |
| Jul 17, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 0.90% | - |
| Jul 16, 2026 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | 1.89% | - |
| Jul 15, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.14% | - |
| Jul 14, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -2.64% | - |
| Jul 13, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 0.09% | - |
| Jul 10, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 0.26% | - |
| Jul 9, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | -1.01% | - |
| Jul 8, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1.23% | - |
| Jul 7, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -2.12% | - |
| Jul 6, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.35% | - |
| Jul 3, 2026 | 46.40 | 46.40 | 45.66 | 45.66 | 45.66 | 3.14% | 1 |
| Jul 2, 2026 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | -0.97% | - |
| Jul 1, 2026 | 44.60 | 44.70 | 44.60 | 44.70 | 44.70 | -0.67% | 29 |
| Jun 30, 2026 | 45.72 | 45.72 | 45.00 | 45.00 | 45.00 | -0.10% | 1 |
| Jun 29, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -0.40% | - |
| Jun 26, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 1.34% | - |
| Jun 25, 2026 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | 0.68% | - |
| Jun 24, 2026 | 43.93 | 44.33 | 43.93 | 44.33 | 44.33 | 2.32% | 100 |
| Jun 23, 2026 | 43.45 | 43.45 | 43.32 | 43.32 | 43.32 | -0.57% | 18 |
| Jun 22, 2026 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | 1.66% | - |
| Jun 19, 2026 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | -1.76% | - |
| Jun 18, 2026 | 43.95 | 43.95 | 43.63 | 43.63 | 43.63 | -0.22% | 1 |