Roche Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	39.50	39.50	39.50	39.50	39.50	0.53%	749
Aug 4, 2025	39.29	39.29	39.29	39.29	39.29	2.72%	-
Aug 1, 2025	38.33	38.58	38.25	38.25	38.25	-6.57%	2,015
Jul 28, 2025	40.94	40.94	40.94	40.94	40.94	-1.52%	845
Jul 24, 2025	41.57	41.57	41.53	41.57	41.57	4.26%	2,336
Jul 22, 2025	39.87	39.87	39.87	39.87	39.87	-0.75%	-
Jul 18, 2025	40.17	40.32	40.17	40.17	40.17	-0.57%	3,528
Jul 14, 2025	40.28	40.40	40.28	40.40	40.40	0.17%	28,200
Jul 11, 2025	40.33	40.33	40.33	40.33	40.33	0.20%	69,000
Jul 8, 2025	40.25	40.25	40.25	40.25	40.25	-0.17%	100
Jul 7, 2025	40.32	40.32	40.32	40.32	40.32	-1.27%	-
Jul 1, 2025	40.84	40.84	40.84	40.84	40.84	0.17%	1
Jun 30, 2025	40.77	40.77	40.77	40.77	40.77	0.02%	1
Jun 27, 2025	40.76	40.76	40.76	40.76	40.76	0.02%	30
Jun 26, 2025	40.75	40.75	40.75	40.75	40.75	1.27%	10,432
Jun 25, 2025	40.24	40.24	40.24	40.24	40.24	1.13%	1
Jun 23, 2025	39.83	39.83	39.79	39.79	39.79	2.10%	1,400
Jun 20, 2025	39.52	39.52	38.97	38.97	38.97	-1.74%	4,470
Jun 18, 2025	39.56	39.66	39.56	39.66	39.66	-1.76%	292
Jun 17, 2025	40.37	40.37	40.37	40.37	40.37	-0.25%	-
Jun 16, 2025	40.47	40.47	40.47	40.47	40.47	-2.53%	11
Jun 13, 2025	41.52	41.52	41.52	41.52	41.52	-1.03%	-
Jun 12, 2025	41.94	41.95	41.94	41.95	41.95	3.00%	5,750
Jun 9, 2025	40.73	40.73	40.73	40.73	40.73	2.26%	-
May 27, 2025	39.83	39.83	39.83	39.83	39.83	1.50%	100
May 22, 2025	39.24	39.24	39.24	39.24	39.24	-1.38%	8,304
May 21, 2025	39.79	39.79	39.79	39.79	39.79	0.59%	167
May 20, 2025	39.56	39.56	39.56	39.56	39.56	2.53%	35,000
May 16, 2025	38.58	38.58	38.58	38.58	38.58	1.15%	200
May 15, 2025	38.08	38.14	38.08	38.14	38.14	1.49%	820
May 14, 2025	37.91	37.97	37.58	37.58	37.58	-3.12%	8,100
May 13, 2025	38.79	38.79	38.79	38.79	38.79	-1.50%	20,000
May 12, 2025	37.87	39.38	37.87	39.38	39.38	1.10%	1,901
May 8, 2025	38.90	38.95	38.90	38.95	38.95	-6.44%	250
May 5, 2025	41.63	41.63	41.63	41.63	41.63	4.02%	20
May 1, 2025	40.02	40.02	40.02	40.02	40.02	-1.79%	2,790
Apr 29, 2025	40.75	40.75	40.75	40.75	40.75	1.42%	-
Apr 28, 2025	40.18	40.18	40.18	40.18	40.18	0.90%	530
Apr 24, 2025	39.82	39.82	39.82	39.82	39.82	5.43%	1
Apr 14, 2025	37.77	37.77	37.77	37.77	37.77	0.80%	266
Apr 11, 2025	37.17	37.47	37.17	37.47	37.47	3.57%	680,430
Apr 10, 2025	36.18	36.18	36.18	36.18	36.18	2.96%	150
Apr 9, 2025	35.14	35.14	35.14	35.14	35.14	-4.80%	1
Apr 8, 2025	36.81	36.91	36.81	36.91	36.91	3.53%	200
Apr 7, 2025	35.59	35.65	35.54	35.65	35.65	-8.59%	1,171
Apr 2, 2025	39.00	39.00	39.00	39.00	39.00	-8.58%	1,600
Mar 26, 2025	42.66	42.66	42.66	42.66	41.79	-0.70%	45
Mar 24, 2025	42.96	42.96	42.96	42.96	42.08	-2.78%	-
Mar 17, 2025	44.10	44.19	44.10	44.19	43.29	2.65%	915
Mar 14, 2025	42.56	43.05	42.56	43.05	42.17	-1.44%	755