Roche Holding AG (LON:0QQ6)
London · Delayed Price · Currency is GBP · Price in CHF 331.20
+4.69 (1.44%)
At close: Dec 19, 2025
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 330.60 | 334.62 | 330.20 | 331.20 | 331.20 | 1.44% | 13,999 |
| Dec 18, 2025 | 324.80 | 330.00 | 324.80 | 326.51 | 326.51 | 0.16% | 4,967 |
| Dec 17, 2025 | 325.80 | 327.41 | 324.20 | 326.00 | 326.00 | -0.79% | 854 |
| Dec 16, 2025 | 332.80 | 332.80 | 328.00 | 328.60 | 328.60 | -0.43% | 3,982 |
| Dec 15, 2025 | 327.60 | 331.80 | 327.60 | 330.03 | 330.03 | 1.01% | 540 |
| Dec 12, 2025 | 326.20 | 326.73 | 323.00 | 326.73 | 326.73 | -0.56% | 227 |
| Dec 11, 2025 | 327.00 | 331.40 | 325.20 | 328.55 | 328.55 | -0.62% | 3,054 |
| Dec 10, 2025 | 324.40 | 332.60 | 320.60 | 330.60 | 330.60 | 1.54% | 3,837 |
| Dec 9, 2025 | 329.20 | 329.20 | 325.60 | 325.60 | 325.60 | -0.16% | 6,465 |
| Dec 8, 2025 | 323.80 | 328.40 | 322.80 | 326.14 | 326.14 | 1.41% | 4,199 |
| Dec 5, 2025 | 324.00 | 324.40 | 320.40 | 321.60 | 321.60 | -0.37% | 1,329 |
| Dec 4, 2025 | 322.80 | 325.40 | 322.20 | 322.80 | 322.80 | -0.80% | 8,087 |
| Dec 3, 2025 | 328.80 | 328.80 | 323.20 | 325.40 | 325.40 | 0.56% | 3,858 |
| Dec 2, 2025 | 319.20 | 324.80 | 319.00 | 323.60 | 323.60 | 1.61% | 4,826 |
| Dec 1, 2025 | 316.60 | 321.00 | 316.60 | 318.47 | 318.47 | -0.25% | 6,170 |
| Nov 28, 2025 | 319.00 | 320.60 | 318.20 | 319.26 | 319.26 | -0.58% | 8,954 |
| Nov 27, 2025 | 322.80 | 322.80 | 320.40 | 321.13 | 321.13 | -1.55% | 1,750 |
| Nov 26, 2025 | 326.80 | 327.00 | 324.60 | 326.20 | 326.20 | 1.25% | 1,939 |
| Nov 25, 2025 | 322.00 | 325.00 | 319.40 | 322.18 | 322.18 | 0.30% | 673 |
| Nov 24, 2025 | 326.80 | 326.80 | 321.20 | 321.21 | 321.21 | -1.54% | 109,799 |
| Nov 21, 2025 | 325.60 | 327.00 | 324.40 | 326.25 | 326.25 | 1.03% | 4,124 |
| Nov 20, 2025 | 325.40 | 325.70 | 322.20 | 322.92 | 322.92 | - | 2,929 |
| Nov 19, 2025 | 321.20 | 324.20 | 318.60 | 322.93 | 322.93 | 1.29% | 15,808 |
| Nov 18, 2025 | 312.80 | 322.60 | 312.80 | 318.82 | 318.82 | 6.74% | 5,565 |
| Nov 17, 2025 | 301.00 | 301.00 | 297.40 | 298.69 | 298.69 | -0.24% | 609 |
| Nov 14, 2025 | 300.00 | 300.60 | 298.40 | 299.40 | 299.40 | -1.11% | 4,747 |
| Nov 13, 2025 | 302.80 | 304.60 | 302.20 | 302.76 | 302.76 | 0.37% | 1,391 |
| Nov 12, 2025 | 301.20 | 302.83 | 293.73 | 301.63 | 301.63 | 0.88% | 1,062 |
| Nov 11, 2025 | 290.00 | 301.40 | 290.00 | 299.00 | 299.00 | 3.56% | 2,163 |
| Nov 10, 2025 | 283.20 | 292.40 | 282.40 | 288.72 | 288.72 | 3.41% | 2,409 |
| Nov 7, 2025 | 277.00 | 279.20 | 273.40 | 279.20 | 279.20 | 0.80% | 6,046 |
| Nov 6, 2025 | 276.80 | 277.40 | 275.40 | 276.98 | 276.98 | 0.08% | 22,674 |
| Nov 5, 2025 | 275.40 | 277.40 | 274.80 | 276.75 | 276.75 | 0.67% | 1,301 |
| Nov 4, 2025 | 273.00 | 277.40 | 271.40 | 274.92 | 274.92 | 1.07% | 562 |
| Nov 3, 2025 | 272.50 | 274.20 | 271.80 | 272.00 | 272.00 | -0.10% | 749 |
| Oct 31, 2025 | 275.00 | 275.00 | 271.80 | 272.26 | 272.26 | -0.35% | 2,798 |
| Oct 30, 2025 | 271.40 | 274.40 | 271.40 | 273.23 | 273.23 | -0.13% | 4,935 |
| Oct 29, 2025 | 274.40 | 274.60 | 272.84 | 273.58 | 273.58 | -1.45% | 2,976 |
| Oct 28, 2025 | 279.80 | 279.80 | 272.40 | 277.61 | 277.61 | -0.63% | 2,056 |
| Oct 27, 2025 | 282.20 | 282.20 | 277.02 | 279.37 | 279.36 | -1.43% | 1,288 |
| Oct 24, 2025 | 285.80 | 286.00 | 283.00 | 283.43 | 283.43 | 0.47% | 863 |
| Oct 23, 2025 | 288.20 | 288.20 | 281.20 | 282.10 | 282.10 | -3.42% | 3,770 |
| Oct 22, 2025 | 293.20 | 293.70 | 291.20 | 292.08 | 292.08 | -0.24% | 6,126 |
| Oct 21, 2025 | 292.90 | 294.00 | 291.00 | 292.80 | 292.80 | -0.49% | 6,183 |
| Oct 20, 2025 | 293.20 | 295.20 | 289.00 | 294.22 | 294.22 | 0.34% | 5,888 |
| Oct 17, 2025 | 292.30 | 296.20 | 292.00 | 293.23 | 293.23 | -0.61% | 1,246 |
| Oct 16, 2025 | 297.80 | 298.40 | 295.03 | 295.03 | 295.03 | -0.73% | 1,668 |
| Oct 15, 2025 | 294.60 | 297.36 | 292.00 | 297.20 | 297.20 | -1.94% | 938 |
| Oct 14, 2025 | 301.60 | 303.65 | 299.60 | 303.08 | 303.08 | -0.18% | 70,995 |
| Oct 13, 2025 | 304.80 | 305.40 | 301.90 | 303.63 | 303.63 | -1.48% | 5,538 |