Roche Holding AG (LON:0TDF)
London · Delayed Price · Currency is GBP · Price in USD 49.66
-0.95 (-1.88%)
At close: Dec 17, 2025
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 50.00 | 50.00 | 49.66 | 49.66 | 49.66 | -1.88% | 100,300 |
| Dec 16, 2025 | 50.81 | 50.81 | 50.61 | 50.61 | 50.61 | 0.62% | 173,754 |
| Dec 15, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.46% | 400 |
| Dec 12, 2025 | 49.68 | 50.07 | 49.68 | 50.07 | 50.07 | -0.16% | 1,500 |
| Dec 11, 2025 | 49.76 | 50.15 | 49.68 | 50.15 | 50.15 | -0.56% | 7,825 |
| Dec 10, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | 2.79% | 250 |
| Dec 9, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | -0.40% | 200,000 |
| Dec 8, 2025 | 49.12 | 49.26 | 49.12 | 49.26 | 49.26 | 0.56% | 382,624 |
| Dec 3, 2025 | 48.97 | 48.98 | 48.97 | 48.98 | 48.98 | 0.45% | 2 |
| Dec 2, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.29% | 500 |
| Nov 26, 2025 | 48.63 | 48.65 | 48.62 | 48.62 | 48.62 | 0.02% | 2,250 |
| Nov 25, 2025 | 48.59 | 48.61 | 48.59 | 48.61 | 48.61 | 0.70% | 1,600 |
| Nov 24, 2025 | 48.26 | 48.31 | 48.26 | 48.27 | 48.27 | -1.28% | 602,712 |
| Nov 21, 2025 | 48.77 | 48.90 | 48.77 | 48.90 | 48.90 | 1.68% | 646 |
| Nov 20, 2025 | 48.22 | 48.32 | 48.09 | 48.09 | 48.09 | -0.97% | 10,900 |
| Nov 19, 2025 | 48.52 | 48.57 | 48.14 | 48.56 | 48.56 | -0.82% | 197,484 |
| Nov 18, 2025 | 48.51 | 49.06 | 48.28 | 48.96 | 48.96 | 8.92% | 13,210 |
| Nov 17, 2025 | 44.90 | 44.95 | 44.90 | 44.95 | 44.95 | -2.11% | 207 |
| Nov 13, 2025 | 45.91 | 45.92 | 45.91 | 45.92 | 45.92 | 0.83% | 300 |
| Nov 12, 2025 | 45.49 | 45.55 | 45.49 | 45.54 | 45.54 | 2.57% | 4,442 |
| Nov 11, 2025 | 44.40 | 44.40 | 44.25 | 44.40 | 44.40 | 2.02% | 30,124 |
| Nov 10, 2025 | 43.60 | 43.60 | 43.50 | 43.52 | 43.52 | 4.54% | 109,203 |
| Nov 7, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | 1.96% | 100 |
| Nov 6, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 0.94% | 1 |
| Nov 3, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 0.12% | 1 |
| Oct 31, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.76% | - |
| Oct 30, 2025 | 40.67 | 40.71 | 40.67 | 40.71 | 40.71 | -0.33% | 242 |
| Oct 29, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -1.36% | 4,336 |
| Oct 28, 2025 | 41.33 | 41.44 | 41.33 | 41.41 | 41.41 | -0.14% | 3,343 |
| Oct 27, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | -2.91% | - |
| Oct 24, 2025 | 42.61 | 42.71 | 42.55 | 42.71 | 42.71 | 0.40% | 357,836 |
| Oct 23, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | -3.47% | 250 |
| Oct 22, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | -0.27% | 115 |
| Oct 20, 2025 | 44.15 | 44.19 | 44.15 | 44.19 | 44.19 | -1.34% | 1,081 |
| Oct 17, 2025 | 44.78 | 44.79 | 44.78 | 44.79 | 44.79 | 0.21% | - |
| Oct 16, 2025 | 44.69 | 44.69 | 44.60 | 44.69 | 44.69 | 0.55% | 28,784 |
| Oct 15, 2025 | 43.86 | 44.49 | 43.86 | 44.45 | 44.45 | -0.98% | 2,769 |
| Oct 14, 2025 | 44.94 | 44.94 | 44.89 | 44.89 | 44.89 | -0.18% | 2,501 |
| Oct 13, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | -0.77% | - |
| Oct 10, 2025 | 45.46 | 45.46 | 45.32 | 45.32 | 45.32 | 0.02% | 117 |
| Oct 8, 2025 | 45.55 | 45.75 | 45.30 | 45.31 | 45.31 | 0.27% | 15,535 |
| Oct 7, 2025 | 45.24 | 45.24 | 45.18 | 45.19 | 45.19 | -0.42% | 5,220 |
| Oct 6, 2025 | 45.39 | 45.39 | 45.38 | 45.38 | 45.38 | 1.61% | 1,401 |
| Oct 2, 2025 | 44.85 | 44.85 | 44.66 | 44.66 | 44.66 | 0.81% | 18,215 |
| Oct 1, 2025 | 43.71 | 44.30 | 43.71 | 44.30 | 44.30 | 6.95% | 1,330 |
| Sep 30, 2025 | 41.22 | 41.42 | 41.22 | 41.42 | 41.42 | 3.16% | 15,900 |
| Sep 29, 2025 | 40.03 | 40.15 | 40.03 | 40.15 | 40.15 | 0.30% | 263 |
| Sep 25, 2025 | 40.48 | 40.48 | 40.03 | 40.03 | 40.03 | -2.48% | 817 |
| Sep 24, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -2.32% | 200 |
| Sep 23, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | -0.58% | 3,208 |