Roche Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	57.06	57.12	56.65	56.84	56.84	-0.66%	102,582
Jan 29, 2026	55.76	57.24	54.31	57.22	57.22	4.65%	581,149
Jan 28, 2026	54.92	55.00	53.67	54.68	54.68	-4.00%	50,569
Jan 27, 2026	57.00	57.00	56.96	56.96	56.96	0.81%	163
Jan 26, 2026	55.90	56.50	55.83	56.50	56.50	2.47%	62,651
Jan 23, 2026	54.94	55.15	54.94	55.14	55.14	0.36%	1,134
Jan 22, 2026	54.94	54.94	54.94	54.94	54.94	1.48%	704
Jan 16, 2026	54.14	54.14	54.14	54.14	54.14	2.04%	25,000
Jan 13, 2026	53.16	53.32	53.06	53.06	53.06	-1.12%	598,240
Jan 12, 2026	53.65	53.72	53.65	53.66	53.66	0.89%	31
Jan 9, 2026	53.19	53.20	53.19	53.19	53.19	-0.10%	75,000
Jan 8, 2026	52.85	53.24	52.85	53.24	53.24	0.24%	314,637
Jan 7, 2026	53.12	53.12	52.32	53.11	53.11	1.86%	90,201
Jan 6, 2026	52.14	52.14	52.14	52.14	52.14	2.02%	-
Jan 5, 2026	51.29	51.29	51.11	51.11	51.11	-1.39%	1
Dec 30, 2025	51.94	51.94	51.83	51.83	51.83	-0.03%	700
Dec 29, 2025	51.84	51.84	51.84	51.84	51.84	-0.70%	1
Dec 23, 2025	52.27	52.27	52.17	52.21	52.21	1.40%	458,591
Dec 22, 2025	50.86	51.49	50.86	51.49	51.49	3.69%	685
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