Roche Holding AG (LON:0QQ6)
London · Delayed Price · Currency is GBP · Price in CHF 279.20
+2.22 (0.80%)
At close: Nov 7, 2025
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 279.37 | -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 |
| Oct 10, 2025 | 307.50 | 309.30 | 304.80 | 308.20 | 308.20 | -0.39% | 12,579 |
| Oct 9, 2025 | 305.00 | 309.41 | 305.00 | 309.41 | 309.41 | 0.59% | 21,305 |
| Oct 8, 2025 | 303.60 | 308.00 | 303.60 | 307.60 | 307.60 | 1.58% | 13,002 |
| Oct 7, 2025 | 300.20 | 304.60 | 300.00 | 302.80 | 302.80 | -0.26% | 12,868 |
| Oct 6, 2025 | 302.10 | 303.60 | 301.40 | 303.60 | 303.60 | 0.07% | 8,071 |
| Oct 3, 2025 | 302.00 | 303.40 | 300.80 | 303.40 | 303.40 | 1.47% | 14,233 |
| Oct 2, 2025 | 299.80 | 301.00 | 297.40 | 299.00 | 299.00 | 4.95% | 56,474 |
| Oct 1, 2025 | 281.80 | 296.60 | 281.00 | 284.89 | 284.89 | 5.83% | 15,190 |
| Sep 30, 2025 | 267.80 | 273.80 | 266.23 | 269.20 | 269.20 | 0.65% | 8,463 |
| Sep 29, 2025 | 266.30 | 268.60 | 264.60 | 267.46 | 267.46 | 0.23% | 7,928 |
| Sep 26, 2025 | 267.00 | 268.00 | 265.40 | 266.84 | 266.84 | -1.50% | 9,292 |
| Sep 25, 2025 | 271.90 | 271.90 | 267.20 | 270.90 | 270.90 | -0.77% | 3,263 |
| Sep 24, 2025 | 275.00 | 275.00 | 272.20 | 273.00 | 273.00 | -2.71% | 3,633 |
| Sep 23, 2025 | 282.12 | 283.00 | 277.80 | 280.60 | 280.60 | -1.23% | 73,379 |
| Sep 22, 2025 | 279.00 | 285.20 | 278.00 | 284.10 | 284.10 | 2.85% | 404 |
| Sep 19, 2025 | 275.60 | 278.40 | 274.00 | 276.23 | 276.23 | 0.51% | 10,936 |
| Sep 18, 2025 | 274.60 | 275.40 | 273.40 | 274.83 | 274.83 | 0.73% | 1,595 |
| Sep 17, 2025 | 272.40 | 274.00 | 272.20 | 272.83 | 272.83 | -0.07% | 1,583 |
| Sep 16, 2025 | 273.40 | 274.00 | 272.20 | 273.03 | 273.03 | -1.64% | 3,732 |
| Sep 15, 2025 | 278.40 | 278.40 | 274.40 | 277.59 | 277.59 | -0.79% | 1,584 |
| 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 |