Roche Holding AG (LON:0QOK)
London · Delayed Price · Currency is GBP · Price in CHF 307.53
-1.77 (-0.57%)
At close: Nov 28, 2025
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 308.80 | 310.50 | 306.30 | 307.53 | 307.53 | -0.57% | 320,253 |
| Nov 27, 2025 | 312.10 | 312.10 | 309.10 | 309.30 | 309.30 | -1.15% | 304,792 |
| Nov 26, 2025 | 314.75 | 315.70 | 311.20 | 312.90 | 312.90 | -0.20% | 184,854 |
| Nov 25, 2025 | 311.55 | 313.90 | 307.90 | 313.54 | 313.54 | 0.83% | 201,580 |
| Nov 24, 2025 | 315.25 | 316.20 | 310.84 | 310.95 | 310.95 | -0.87% | 853,933 |
| Nov 21, 2025 | 313.30 | 315.80 | 311.90 | 313.67 | 313.67 | 0.64% | 415,438 |
| Nov 20, 2025 | 311.65 | 313.70 | 310.00 | 311.67 | 311.67 | 0.19% | 569,775 |
| Nov 19, 2025 | 309.80 | 311.70 | 308.60 | 311.07 | 311.07 | 1.40% | 846,056 |
| Nov 18, 2025 | 296.60 | 310.80 | 296.40 | 306.76 | 306.76 | 6.83% | 714,294 |
| Nov 17, 2025 | 286.25 | 287.20 | 283.70 | 287.14 | 287.14 | 0.38% | 178,279 |
| Nov 14, 2025 | 288.30 | 289.80 | 284.20 | 286.06 | 286.06 | -1.26% | 71,967 |
| Nov 13, 2025 | 290.05 | 291.50 | 289.00 | 289.70 | 289.70 | -0.25% | 180,022 |
| Nov 12, 2025 | 289.80 | 290.80 | 286.40 | 290.42 | 290.42 | 1.27% | 496,508 |
| Nov 11, 2025 | 281.40 | 289.70 | 279.90 | 286.76 | 286.76 | 4.85% | 182,060 |
| Nov 10, 2025 | 273.70 | 281.40 | 272.20 | 273.50 | 273.50 | 1.90% | 478,384 |
| Nov 7, 2025 | 264.50 | 268.70 | 264.40 | 268.40 | 268.40 | 1.21% | 830,406 |
| Nov 6, 2025 | 265.60 | 266.00 | 262.60 | 265.20 | 265.20 | 0.05% | 223,862 |
| Nov 5, 2025 | 261.70 | 265.40 | 261.10 | 265.06 | 265.06 | 0.89% | 175,020 |
| Nov 4, 2025 | 260.10 | 264.50 | 258.75 | 262.73 | 262.73 | 1.27% | 171,040 |
| Nov 3, 2025 | 259.45 | 262.65 | 258.40 | 259.45 | 259.45 | 0.23% | 89,202 |
| Oct 31, 2025 | 261.50 | 262.40 | 258.40 | 258.86 | 258.86 | -0.88% | 613,531 |
| Oct 30, 2025 | 259.55 | 262.30 | 258.40 | 261.16 | 261.16 | -0.11% | 254,819 |
| Oct 29, 2025 | 262.15 | 262.70 | 259.40 | 261.44 | 261.44 | -1.30% | 1,312,422 |
| Oct 28, 2025 | 267.25 | 268.20 | 260.10 | 264.89 | 264.89 | -1.14% | 608,738 |
| Oct 27, 2025 | 268.70 | 269.60 | 263.65 | 267.95 | 267.95 | -1.20% | 217,939 |
| Oct 24, 2025 | 270.75 | 274.10 | 270.20 | 271.20 | 271.20 | -0.15% | 167,757 |
| Oct 23, 2025 | 273.50 | 280.00 | 269.20 | 271.60 | 271.60 | -2.79% | 411,478 |
| Oct 22, 2025 | 279.75 | 281.30 | 279.14 | 279.38 | 279.38 | -0.46% | 185,266 |
| Oct 21, 2025 | 280.50 | 281.80 | 278.80 | 280.68 | 280.68 | -0.17% | 474,661 |
| Oct 20, 2025 | 279.25 | 284.20 | 272.20 | 281.16 | 281.16 | -0.89% | 608,610 |
| Oct 17, 2025 | 282.85 | 284.25 | 279.60 | 283.69 | 283.69 | -0.24% | 384,030 |
| Oct 16, 2025 | 283.35 | 285.70 | 281.80 | 284.36 | 284.36 | 1.27% | 221,765 |
| Oct 15, 2025 | 285.40 | 287.90 | 279.00 | 280.80 | 280.80 | -2.28% | 654,380 |
| Oct 14, 2025 | 288.00 | 290.60 | 286.00 | 287.35 | 287.35 | -0.93% | 126,696 |
| Oct 13, 2025 | 292.00 | 292.00 | 288.30 | 290.04 | 290.04 | -0.36% | 493,651 |
| Oct 10, 2025 | 293.90 | 294.60 | 290.14 | 291.10 | 291.10 | 0.02% | 206,426 |
| Oct 9, 2025 | 290.25 | 295.00 | 288.80 | 291.05 | 291.05 | -0.28% | 415,441 |
| Oct 8, 2025 | 289.80 | 294.20 | 289.10 | 291.86 | 291.86 | 1.15% | 776,619 |
| Oct 7, 2025 | 287.65 | 290.20 | 283.15 | 288.56 | 288.56 | 0.51% | 303,912 |
| Oct 6, 2025 | 287.65 | 289.50 | 278.10 | 287.10 | 287.10 | 0.54% | 393,931 |
| Oct 3, 2025 | 282.85 | 289.40 | 282.40 | 285.56 | 285.56 | -0.08% | 1,211,958 |
| Oct 2, 2025 | 285.80 | 287.00 | 282.70 | 285.80 | 285.80 | 1.98% | 573,090 |
| Oct 1, 2025 | 267.25 | 282.30 | 266.00 | 280.25 | 280.25 | 8.10% | 1,040,306 |
| Sep 30, 2025 | 255.05 | 261.80 | 253.70 | 259.25 | 259.25 | 1.80% | 203,875 |
| Sep 29, 2025 | 253.20 | 256.10 | 252.70 | 254.67 | 254.67 | 0.24% | 200,503 |
| Sep 26, 2025 | 254.15 | 255.80 | 252.30 | 254.06 | 254.06 | -0.37% | 243,280 |
| Sep 25, 2025 | 259.65 | 259.90 | 254.95 | 255.00 | 255.00 | -1.90% | 644,852 |
| Sep 24, 2025 | 265.20 | 265.30 | 259.55 | 259.95 | 259.95 | -2.10% | 693,616 |
| Sep 23, 2025 | 270.35 | 270.80 | 265.20 | 265.53 | 265.53 | -2.07% | 139,426 |
| Sep 22, 2025 | 267.45 | 272.70 | 267.30 | 271.15 | 271.15 | 2.72% | 740,466 |