Roche Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	58.98	59.34	58.73	59.21	59.21	-0.22%	49,475
Feb 19, 2026	59.39	59.39	58.89	59.34	59.34	-0.49%	194
Feb 18, 2026	59.95	59.97	59.61	59.63	59.63	-0.62%	22,102
Feb 17, 2026	59.32	60.02	59.32	60.00	60.00	2.13%	18
Feb 13, 2026	58.57	58.75	58.39	58.75	58.75	0.26%	15
Feb 12, 2026	58.13	58.60	58.09	58.60	58.60	1.21%	1,700
Feb 11, 2026	57.37	57.95	57.18	57.90	57.90	1.60%	1,186
Feb 10, 2026	57.58	57.63	56.99	56.99	56.99	-0.35%	7
Feb 9, 2026	57.89	57.91	57.19	57.19	57.19	-1.04%	9
Feb 6, 2026	57.19	57.79	56.75	57.79	57.79	0.38%	3
Feb 5, 2026	57.84	57.84	57.40	57.57	57.57	-0.05%	2,372
Feb 4, 2026	57.95	58.37	57.40	57.60	57.60	1.95%	358,476
Feb 3, 2026	57.00	57.04	56.50	56.50	56.50	-0.70%	103
Feb 2, 2026	56.81	56.90	56.45	56.90	56.90	0.11%	24
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