Roche Holding AG (LON:0QQ6)
London · Delayed Price · Currency is GBP · Price in CHF 279.80
-2.40 (-0.85%)
At close: Sep 12, 2025
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 281.80 | 282.00 | 279.00 | 279.80 | 279.80 | -0.85% | 1,891 |
| Sep 11, 2025 | 282.30 | 282.30 | 279.80 | 282.20 | 282.20 | 0.16% | 2,401 |
| Sep 10, 2025 | 284.80 | 284.80 | 278.60 | 281.76 | 281.76 | -0.93% | 2,323 |
| Sep 9, 2025 | 286.00 | 286.00 | 283.40 | 284.40 | 284.40 | -0.98% | 2,826 |
| Sep 8, 2025 | 287.20 | 287.40 | 283.20 | 287.20 | 287.20 | -1.17% | 2,800 |
| Sep 5, 2025 | 292.00 | 292.20 | 288.80 | 290.60 | 290.60 | -0.61% | 1,515 |
| Sep 4, 2025 | 285.60 | 292.40 | 285.60 | 292.39 | 292.39 | 3.95% | 3,700 |
| Sep 3, 2025 | 278.70 | 285.00 | 278.70 | 281.29 | 281.29 | 1.92% | 1,207 |
| Sep 2, 2025 | 274.60 | 277.60 | 274.60 | 275.99 | 275.99 | 0.19% | 3,192 |
| Sep 1, 2025 | 276.00 | 276.40 | 273.60 | 275.46 | 275.46 | 0.46% | 1,081 |
| Aug 29, 2025 | 276.20 | 276.20 | 273.60 | 274.20 | 274.20 | -0.65% | 1,397 |
| Aug 28, 2025 | 273.80 | 276.00 | 273.80 | 276.00 | 276.00 | 0.15% | 215 |
| Aug 27, 2025 | 273.40 | 275.60 | 272.60 | 275.60 | 275.60 | 1.47% | 1,387 |
| Aug 26, 2025 | 269.40 | 274.20 | 269.40 | 271.60 | 271.60 | -0.15% | 1,186 |
| Aug 25, 2025 | 272.60 | 273.80 | 272.00 | 272.00 | 272.00 | -1.31% | 667 |
| Aug 22, 2025 | 273.00 | 276.00 | 273.00 | 275.60 | 275.60 | 0.51% | 1,437 |
| Aug 21, 2025 | 274.00 | 274.50 | 273.00 | 274.20 | 274.20 | -0.15% | 1,044 |
| Aug 20, 2025 | 273.30 | 276.00 | 273.00 | 274.60 | 274.60 | 0.62% | 1,013 |
| Aug 19, 2025 | 268.20 | 273.00 | 268.20 | 272.90 | 272.90 | 1.75% | 2,625 |
| Aug 18, 2025 | 268.00 | 268.80 | 267.20 | 268.20 | 268.20 | 0.22% | 924 |
| Aug 15, 2025 | 266.80 | 267.60 | 266.20 | 267.60 | 267.60 | 2.14% | 2,813 |
| Aug 14, 2025 | 262.20 | 262.60 | 261.60 | 262.00 | 262.00 | 0.08% | 931 |
| Aug 13, 2025 | 260.20 | 262.20 | 258.80 | 261.80 | 261.80 | 1.16% | 1,991 |
| Aug 12, 2025 | 258.60 | 258.80 | 257.00 | 258.80 | 258.80 | 0.15% | 462 |
| Aug 11, 2025 | 259.40 | 260.90 | 257.80 | 258.40 | 258.40 | 0.23% | 669 |
| Aug 8, 2025 | 260.40 | 261.00 | 257.00 | 257.80 | 257.80 | -1.00% | 1,716 |
| Aug 7, 2025 | 260.20 | 263.20 | 259.80 | 260.40 | 260.40 | -0.31% | 811 |
| Aug 6, 2025 | 267.00 | 267.80 | 259.20 | 261.20 | 261.20 | -2.76% | 3,064 |
| Aug 5, 2025 | 270.00 | 270.80 | 267.40 | 268.60 | 268.60 | 0.45% | 1,516 |
| Aug 4, 2025 | 267.80 | 269.40 | 266.40 | 267.40 | 267.40 | -3.85% | 932 |
| Jul 31, 2025 | 277.40 | 278.10 | 272.60 | 278.10 | 278.10 | 1.13% | 406 |
| Jul 30, 2025 | 275.20 | 275.60 | 274.20 | 275.00 | 275.00 | -0.07% | 742 |
| Jul 29, 2025 | 275.40 | 277.00 | 274.40 | 275.20 | 275.20 | -0.29% | 1,176 |
| Jul 28, 2025 | 278.00 | 280.20 | 276.00 | 276.00 | 276.00 | 0.22% | 2,031 |
| Jul 25, 2025 | 279.60 | 279.60 | 275.40 | 275.40 | 275.40 | -1.78% | 399 |
| Jul 24, 2025 | 281.80 | 281.80 | 276.40 | 280.40 | 280.40 | 1.23% | 3,331 |
| Jul 23, 2025 | 272.30 | 277.00 | 271.20 | 277.00 | 277.00 | 3.28% | 1,593 |
| Jul 22, 2025 | 269.00 | 269.00 | 267.00 | 268.20 | 268.20 | -0.67% | 1,022 |
| Jul 21, 2025 | 270.60 | 272.20 | 269.40 | 270.00 | 270.00 | -1.24% | 1,205 |
| Jul 18, 2025 | 274.20 | 274.20 | 272.40 | 273.40 | 273.40 | 0.29% | 1,138 |
| Jul 17, 2025 | 272.20 | 273.20 | 271.60 | 272.60 | 272.60 | -0.07% | 1,424 |
| Jul 16, 2025 | 271.60 | 273.20 | 271.40 | 272.80 | 272.80 | 0.81% | 741 |
| Jul 15, 2025 | 273.40 | 274.20 | 269.80 | 270.60 | 270.60 | -1.38% | 358 |
| Jul 14, 2025 | 272.80 | 274.40 | 272.20 | 274.40 | 274.40 | -0.15% | 354 |
| Jul 11, 2025 | 275.60 | 277.00 | 273.60 | 274.80 | 274.80 | -1.43% | 14,603 |
| Jul 10, 2025 | 277.60 | 278.80 | 276.20 | 278.80 | 278.80 | 1.01% | 2,094 |
| Jul 9, 2025 | 273.00 | 276.00 | 271.60 | 276.00 | 276.00 | 1.10% | 1,346 |
| Jul 8, 2025 | 271.70 | 273.60 | 270.40 | 273.00 | 273.00 | -0.22% | 283 |
| Jul 7, 2025 | 274.20 | 275.00 | 273.00 | 273.60 | 273.60 | -1.01% | 298 |
| Jul 4, 2025 | 272.80 | 279.80 | 272.40 | 276.40 | 276.40 | 0.58% | 2,427 |