Roche Holding AG (LON:0QOK)
London · Delayed Price · Currency is GBP · Price in CHF 365.15
-5.77 (-1.56%)
At close: Aug 21, 2026
LON:0QOK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 367.40 | 375.60 | 365.40 | 323.90 | 323.90 | -12.68% | 372,597 |
| Aug 20, 2026 | 368.70 | 372.50 | 367.40 | 370.92 | 370.91 | 0.94% | 241,180 |
| Aug 19, 2026 | 360.80 | 368.00 | 360.20 | 367.46 | 367.46 | 1.84% | 569,380 |
| Aug 18, 2026 | 357.10 | 362.05 | 356.20 | 360.83 | 360.83 | 1.98% | 741,927 |
| Aug 17, 2026 | 353.70 | 358.40 | 353.00 | 353.81 | 353.81 | -0.60% | 247,145 |
| Aug 14, 2026 | 361.70 | 362.80 | 352.90 | 355.93 | 355.93 | -1.78% | 309,959 |
| Aug 13, 2026 | 366.00 | 366.70 | 360.60 | 362.37 | 362.37 | 0.32% | 238,142 |
| Aug 12, 2026 | 367.20 | 368.00 | 361.20 | 361.20 | 361.20 | -2.09% | 579,622 |
| Aug 11, 2026 | 372.90 | 374.60 | 368.60 | 368.90 | 368.90 | -0.24% | 261,342 |
| Aug 10, 2026 | 369.20 | 373.10 | 368.30 | 369.78 | 369.78 | 0.70% | 982,685 |
| Aug 7, 2026 | 370.10 | 374.25 | 366.90 | 367.23 | 367.23 | 0.71% | 270,164 |
| Aug 6, 2026 | 369.50 | 370.70 | 364.35 | 364.63 | 364.63 | 0.33% | 112,626 |
| Aug 5, 2026 | 358.50 | 364.70 | 358.40 | 363.44 | 363.44 | 2.21% | 564,488 |
| Aug 4, 2026 | 355.50 | 361.00 | 355.10 | 355.60 | 355.60 | -0.09% | 248,712 |
| Aug 3, 2026 | 355.30 | 359.35 | 352.80 | 355.93 | 355.93 | -0.01% | 581,170 |
| Jul 31, 2026 | 354.00 | 358.60 | 352.00 | 355.98 | 355.98 | 0.75% | 116,966 |
| Jul 30, 2026 | 357.70 | 361.00 | 350.70 | 353.35 | 353.35 | -3.45% | 215,697 |
| Jul 29, 2026 | 371.00 | 371.20 | 361.63 | 365.99 | 365.99 | -0.52% | 1,358,377 |
| Jul 28, 2026 | 357.80 | 368.90 | 356.50 | 367.90 | 367.90 | 2.97% | 592,602 |
| Jul 27, 2026 | 359.00 | 363.00 | 356.50 | 357.31 | 357.31 | 0.64% | 345,559 |
| Jul 24, 2026 | 349.90 | 357.30 | 349.60 | 355.05 | 355.05 | 3.89% | 1,178,805 |
| Jul 23, 2026 | 334.00 | 352.40 | 330.30 | 341.74 | 341.74 | 2.55% | 1,789,281 |
| Jul 22, 2026 | 331.00 | 337.00 | 330.90 | 333.24 | 333.24 | -0.17% | 200,525 |
| Jul 21, 2026 | 329.10 | 333.80 | 327.60 | 333.80 | 333.80 | 0.54% | 1,831,158 |
| Jul 20, 2026 | 332.00 | 335.40 | 330.90 | 332.01 | 332.00 | -0.12% | 749,540 |
| Jul 17, 2026 | 333.30 | 336.30 | 330.90 | 332.40 | 332.40 | 1.00% | 237,264 |
| Jul 16, 2026 | 329.10 | 331.60 | 327.00 | 329.10 | 329.10 | 0.05% | 132,757 |
| Jul 15, 2026 | 326.80 | 331.10 | 324.40 | 328.92 | 328.92 | 0.19% | 144,728 |
| Jul 14, 2026 | 326.50 | 330.20 | 325.20 | 328.30 | 328.30 | -1.82% | 262,842 |
| Jul 13, 2026 | 336.90 | 337.40 | 330.70 | 334.38 | 334.38 | -1.63% | 56,219 |
| Jul 10, 2026 | 337.00 | 340.30 | 335.30 | 339.91 | 339.91 | 1.32% | 107,059 |
| Jul 9, 2026 | 335.00 | 336.85 | 331.00 | 335.49 | 335.49 | 0.07% | 96,833 |
| Jul 8, 2026 | 336.20 | 337.60 | 332.20 | 335.26 | 335.26 | -1.23% | 221,211 |
| Jul 7, 2026 | 333.40 | 340.70 | 331.70 | 339.43 | 339.43 | 1.89% | 194,021 |
| Jul 6, 2026 | 339.00 | 342.10 | 328.90 | 333.13 | 333.13 | -1.76% | 146,582 |
| Jul 3, 2026 | 341.00 | 341.10 | 337.50 | 339.11 | 339.11 | 1.67% | 510,865 |
| Jul 2, 2026 | 331.20 | 343.20 | 330.35 | 333.54 | 333.54 | 0.86% | 316,643 |
| Jul 1, 2026 | 332.20 | 335.80 | 327.60 | 330.71 | 330.70 | -0.63% | 271,690 |
| Jun 30, 2026 | 338.00 | 338.63 | 329.60 | 332.80 | 332.80 | -1.34% | 171,597 |
| Jun 29, 2026 | 337.00 | 338.80 | 335.45 | 337.33 | 337.33 | 0.95% | 553,301 |
| Jun 26, 2026 | 334.90 | 336.00 | 329.10 | 334.16 | 334.16 | 0.84% | 366,292 |
| Jun 25, 2026 | 332.00 | 336.60 | 328.80 | 331.37 | 331.37 | -0.21% | 496,201 |
| Jun 24, 2026 | 326.00 | 335.30 | 324.00 | 332.07 | 332.07 | 2.27% | 449,924 |
| Jun 23, 2026 | 319.90 | 326.00 | 319.00 | 324.69 | 324.69 | 1.94% | 172,998 |
| Jun 22, 2026 | 321.00 | 321.00 | 316.90 | 318.52 | 318.52 | -0.33% | 2,961,282 |
| Jun 19, 2026 | 317.50 | 320.50 | 315.30 | 319.57 | 319.56 | -0.75% | 1,309,823 |
| Jun 18, 2026 | 319.70 | 329.85 | 316.65 | 321.97 | 321.97 | -1.71% | 666,377 |
| Jun 17, 2026 | 324.60 | 329.20 | 323.90 | 327.56 | 327.56 | 0.73% | 709,726 |
| Jun 16, 2026 | 326.00 | 327.00 | 321.80 | 325.20 | 325.20 | -0.28% | 1,481,960 |
| Jun 15, 2026 | 324.30 | 337.20 | 324.30 | 326.10 | 326.10 | -1.17% | 2,358,454 |