Roche Holding AG (LON:0QOK)
London · Delayed Price · Currency is GBP · Price in CHF 261.10
+1.20 (0.46%)
At close: Aug 26, 2025
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 261.20 | 262.10 | 259.30 | 261.75 | 261.75 | -0.25% | 32,466 |
| Aug 27, 2025 | 258.65 | 262.60 | 249.60 | 262.40 | 262.40 | 0.50% | 713,731 |
| Aug 26, 2025 | 257.90 | 262.30 | 257.30 | 261.10 | 261.10 | 0.46% | 158,903 |
| Aug 25, 2025 | 261.00 | 261.90 | 259.70 | 259.90 | 259.90 | -0.73% | 574,110 |
| Aug 22, 2025 | 261.50 | 264.00 | 260.50 | 261.80 | 261.80 | 0.42% | 623,062 |
| Aug 21, 2025 | 261.20 | 262.50 | 260.30 | 260.70 | 260.70 | -0.65% | 425,594 |
| Aug 20, 2025 | 259.55 | 263.30 | 259.10 | 262.40 | 262.40 | 0.85% | 144,730 |
| Aug 19, 2025 | 255.85 | 260.35 | 255.50 | 260.20 | 260.20 | 1.88% | 269,130 |
| Aug 18, 2025 | 255.45 | 256.50 | 254.70 | 255.40 | 255.40 | 0.75% | 466,933 |
| Aug 15, 2025 | 251.35 | 256.00 | 250.60 | 253.50 | 253.50 | 1.63% | 614,696 |
| Aug 14, 2025 | 248.70 | 250.50 | 248.50 | 249.43 | 249.43 | 0.09% | 1,255,131 |
| Aug 13, 2025 | 247.25 | 249.70 | 245.10 | 249.20 | 249.20 | 1.58% | 324,118 |
| Aug 12, 2025 | 246.05 | 246.40 | 221.30 | 245.33 | 245.33 | 0.15% | 543,481 |
| Aug 11, 2025 | 246.65 | 248.80 | 244.00 | 244.95 | 244.95 | -0.52% | 83,989 |
| Aug 8, 2025 | 246.95 | 248.50 | 244.45 | 246.22 | 246.22 | -1.12% | 270,127 |
| Aug 7, 2025 | 248.00 | 251.90 | 244.70 | 249.00 | 249.00 | -1.58% | 434,548 |
| Aug 6, 2025 | 254.65 | 255.10 | 247.60 | 253.00 | 253.00 | -1.11% | 133,317 |
| Aug 5, 2025 | 256.20 | 256.50 | 254.00 | 255.83 | 255.83 | 0.88% | 483,474 |
| Aug 4, 2025 | 250.55 | 255.00 | 250.00 | 253.59 | 253.59 | -1.72% | 212,892 |
| Jul 31, 2025 | 261.80 | 263.20 | 256.60 | 258.03 | 258.03 | -0.61% | 279,011 |
| Jul 30, 2025 | 259.15 | 260.90 | 258.45 | 259.60 | 259.60 | -0.63% | 35,463 |
| Jul 29, 2025 | 260.70 | 262.50 | 259.10 | 261.25 | 261.25 | 0.25% | 312,965 |
| Jul 28, 2025 | 262.55 | 264.80 | 259.90 | 260.60 | 260.60 | -1.40% | 86,340 |
| Jul 25, 2025 | 264.20 | 265.00 | 259.20 | 264.30 | 264.30 | -0.25% | 83,391 |
| Jul 24, 2025 | 265.30 | 268.90 | 261.05 | 264.96 | 264.96 | 2.88% | 279,241 |
| Jul 23, 2025 | 255.25 | 261.60 | 255.10 | 257.54 | 257.54 | 1.89% | 198,471 |
| Jul 22, 2025 | 253.20 | 255.20 | 252.30 | 252.75 | 252.75 | -1.73% | 160,978 |
| Jul 21, 2025 | 255.85 | 257.65 | 254.70 | 257.20 | 257.20 | -0.50% | 209,634 |
| Jul 18, 2025 | 256.50 | 259.30 | 256.40 | 258.50 | 258.50 | 0.47% | 75,041 |
| Jul 17, 2025 | 257.60 | 257.95 | 255.70 | 257.30 | 257.30 | 0.25% | 111,724 |
| Jul 16, 2025 | 254.75 | 258.60 | 254.10 | 256.66 | 256.66 | 0.65% | 151,184 |
| Jul 15, 2025 | 255.45 | 258.65 | 254.10 | 255.00 | 255.00 | -1.09% | 160,002 |
| Jul 14, 2025 | 256.20 | 258.60 | 255.90 | 257.80 | 257.80 | -1.07% | 156,477 |
| Jul 11, 2025 | 261.40 | 261.50 | 256.80 | 260.60 | 260.60 | - | 170,456 |
| Jul 10, 2025 | 260.70 | 263.00 | 260.30 | 260.60 | 260.60 | 0.23% | 474,334 |
| Jul 9, 2025 | 256.10 | 260.00 | 255.10 | 260.00 | 260.00 | 2.25% | 33,020 |
| Jul 8, 2025 | 256.70 | 257.70 | 253.80 | 254.27 | 254.27 | -1.10% | 91,781 |
| Jul 7, 2025 | 259.25 | 259.60 | 256.60 | 257.10 | 257.10 | -1.12% | 76,119 |
| Jul 4, 2025 | 256.80 | 263.85 | 255.70 | 260.00 | 260.00 | 0.85% | 265,048 |
| Jul 3, 2025 | 261.00 | 261.40 | 256.70 | 257.80 | 257.80 | -0.88% | 174,428 |
| Jul 2, 2025 | 260.60 | 261.10 | 258.40 | 260.10 | 260.10 | 0.56% | 140,445 |
| Jul 1, 2025 | 259.65 | 260.70 | 257.00 | 258.65 | 258.65 | -0.80% | 86,619 |
| Jun 30, 2025 | 261.50 | 262.20 | 258.40 | 260.73 | 260.73 | -0.69% | 205,950 |
| Jun 27, 2025 | 262.95 | 264.00 | 260.90 | 262.54 | 262.54 | 0.21% | 144,828 |
| Jun 26, 2025 | 260.30 | 263.20 | 259.20 | 261.98 | 261.98 | 0.55% | 566,475 |
| Jun 25, 2025 | 262.05 | 262.50 | 259.20 | 260.55 | 260.55 | -0.64% | 262,345 |
| Jun 24, 2025 | 262.55 | 264.35 | 261.40 | 262.21 | 262.21 | 1.16% | 79,910 |
| Jun 23, 2025 | 258.95 | 260.80 | 256.20 | 259.20 | 259.20 | 0.03% | 714,827 |
| Jun 20, 2025 | 259.75 | 261.40 | 258.20 | 259.12 | 259.12 | 0.40% | 505,550 |
| Jun 19, 2025 | 257.70 | 260.70 | 255.90 | 258.10 | 258.10 | -0.53% | 222,396 |