Roche Holding AG (LON:0QOK)
London · Delayed Price · Currency is GBP · Price in CHF 367.80
-0.39 (-0.11%)
At close: Feb 20, 2026
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 369.10 | 369.80 | 363.80 | 367.80 | 367.80 | -0.11% | 503,954 |
| Feb 19, 2026 | 370.35 | 372.30 | 364.00 | 368.19 | 368.19 | -0.30% | 344,899 |
| Feb 18, 2026 | 370.15 | 371.35 | 367.90 | 369.30 | 369.30 | 0.03% | 1,824,696 |
| Feb 17, 2026 | 361.60 | 369.30 | 354.60 | 369.20 | 369.20 | 2.41% | 851,740 |
| Feb 16, 2026 | 359.65 | 366.80 | 353.10 | 360.50 | 360.50 | - | 899,135 |
| Feb 13, 2026 | 360.50 | 362.00 | 357.90 | 360.48 | 360.48 | 0.83% | 101,535 |
| Feb 12, 2026 | 358.65 | 373.70 | 356.50 | 357.51 | 357.50 | 0.18% | 162,133 |
| Feb 11, 2026 | 350.35 | 356.87 | 347.75 | 356.85 | 356.85 | 1.43% | 551,875 |
| Feb 10, 2026 | 355.55 | 356.00 | 349.30 | 351.82 | 351.82 | -0.49% | 323,899 |
| Feb 9, 2026 | 352.80 | 357.10 | 349.50 | 353.55 | 353.55 | -0.61% | 219,129 |
| Feb 6, 2026 | 355.55 | 357.30 | 352.50 | 355.72 | 355.72 | -0.82% | 358,075 |
| Feb 5, 2026 | 355.55 | 359.10 | 354.00 | 358.65 | 358.65 | 0.23% | 319,123 |
| Feb 4, 2026 | 352.30 | 362.10 | 350.50 | 357.82 | 357.82 | 1.37% | 285,039 |
| Feb 3, 2026 | 354.65 | 356.90 | 352.00 | 352.98 | 352.98 | -0.44% | 543,930 |
| Feb 2, 2026 | 348.00 | 359.40 | 338.80 | 354.55 | 354.55 | 0.78% | 470,808 |
| Jan 30, 2026 | 347.25 | 352.20 | 345.30 | 351.81 | 351.81 | 2.44% | 502,447 |
| Jan 29, 2026 | 337.00 | 349.00 | 331.70 | 343.44 | 343.44 | 1.88% | 457,252 |
| Jan 28, 2026 | 344.20 | 347.30 | 335.70 | 337.09 | 337.09 | -3.69% | 409,166 |
| Jan 27, 2026 | 352.00 | 355.00 | 348.10 | 350.00 | 350.00 | 0.15% | 148,140 |
| Jan 26, 2026 | 346.25 | 350.55 | 345.00 | 349.49 | 349.48 | 0.40% | 202,070 |
| Jan 23, 2026 | 348.00 | 349.50 | 345.20 | 348.10 | 348.10 | 0.92% | 214,099 |
| Jan 22, 2026 | 345.30 | 348.75 | 344.50 | 344.91 | 344.91 | 0.06% | 404,122 |
| Jan 21, 2026 | 344.60 | 345.40 | 341.90 | 344.70 | 344.70 | -0.38% | 397,973 |
| Jan 20, 2026 | 344.70 | 346.00 | 341.10 | 346.00 | 346.00 | -0.15% | 676,550 |
| Jan 19, 2026 | 346.05 | 358.60 | 345.60 | 346.51 | 346.51 | -0.32% | 386,543 |
| Jan 16, 2026 | 348.10 | 349.77 | 345.90 | 347.61 | 347.61 | - | 430,151 |
| Jan 15, 2026 | 344.00 | 348.25 | 343.20 | 347.61 | 347.61 | 1.05% | 632,351 |
| Jan 14, 2026 | 340.30 | 346.00 | 338.90 | 344.01 | 344.01 | 0.89% | 665,368 |
| Jan 13, 2026 | 340.80 | 342.50 | 337.40 | 340.97 | 340.97 | 0.06% | 275,489 |
| Jan 12, 2026 | 339.45 | 342.90 | 338.00 | 340.78 | 340.78 | 0.17% | 269,977 |
| Jan 9, 2026 | 339.85 | 341.90 | 339.00 | 340.20 | 340.20 | 0.46% | 141,975 |
| Jan 8, 2026 | 339.45 | 341.50 | 336.30 | 338.66 | 338.66 | 2.00% | 407,832 |
| Jan 7, 2026 | 331.75 | 338.20 | 330.90 | 332.00 | 332.00 | 1.58% | 589,034 |
| Jan 6, 2026 | 326.15 | 332.30 | 323.60 | 326.82 | 326.82 | -0.45% | 1,068,437 |
| Jan 5, 2026 | 328.00 | 328.30 | 323.40 | 328.30 | 328.30 | 0.05% | 195,908 |
| Dec 30, 2025 | 327.25 | 329.30 | 326.70 | 328.13 | 328.13 | -0.10% | 70,154 |
| Dec 29, 2025 | 329.60 | 331.00 | 327.65 | 328.45 | 328.45 | -0.37% | 176,487 |
| Dec 23, 2025 | 326.25 | 331.30 | 325.60 | 329.67 | 329.67 | 1.93% | 690,229 |
| Dec 22, 2025 | 323.65 | 325.25 | 321.30 | 323.42 | 323.42 | -0.02% | 1,100,333 |
| Dec 19, 2025 | 321.10 | 327.15 | 319.50 | 323.47 | 323.47 | 1.26% | 865,131 |
| Dec 18, 2025 | 316.20 | 319.50 | 314.90 | 319.44 | 319.44 | 0.54% | 325,956 |
| Dec 17, 2025 | 318.85 | 319.50 | 314.90 | 317.71 | 317.70 | -0.84% | 716,673 |
| Dec 16, 2025 | 324.50 | 325.80 | 319.20 | 320.40 | 320.40 | 1.37% | 579,150 |
| Dec 15, 2025 | 316.20 | 322.10 | 315.70 | 316.07 | 316.07 | -0.76% | 834,476 |
| Dec 12, 2025 | 318.55 | 318.50 | 313.40 | 318.50 | 318.50 | -0.25% | 261,990 |
| Dec 11, 2025 | 319.25 | 324.30 | 314.20 | 319.30 | 319.30 | -0.84% | 397,211 |
| Dec 10, 2025 | 314.35 | 327.10 | 310.50 | 322.00 | 322.00 | 2.11% | 370,891 |
| Dec 9, 2025 | 317.20 | 318.90 | 315.30 | 315.35 | 315.35 | 1.03% | 312,091 |
| Dec 8, 2025 | 312.20 | 318.35 | 310.70 | 312.14 | 312.14 | 0.42% | 539,181 |
| Dec 5, 2025 | 311.25 | 313.93 | 308.50 | 310.84 | 310.84 | 0.26% | 195,180 |