Roche Holding AG (LON:0TDF)
London · Delayed Price · Currency is GBP · Price in USD 40.53
+0.53 (1.33%)
At close: Aug 20, 2025
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 1.33% | 3,040 |
| Aug 19, 2025 | 40.00 | 40.03 | 40.00 | 40.00 | 40.00 | 1.37% | 6,444 |
| Aug 18, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | -0.11% | 100 |
| Aug 15, 2025 | 39.44 | 39.50 | 39.44 | 39.50 | 39.50 | 2.23% | 600,000 |
| Aug 14, 2025 | 38.64 | 38.64 | 38.51 | 38.64 | 38.64 | 0.96% | 1,015,000 |
| Aug 13, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 1.48% | 7,032 |
| Aug 12, 2025 | 37.68 | 37.72 | 37.68 | 37.72 | 37.72 | 0.19% | 1,588 |
| Aug 11, 2025 | 37.62 | 37.82 | 37.62 | 37.65 | 37.65 | -1.03% | 4,480 |
| Aug 8, 2025 | 38.06 | 38.06 | 38.04 | 38.04 | 38.04 | -0.78% | 400 |
| Aug 7, 2025 | 38.33 | 38.34 | 38.33 | 38.34 | 38.34 | -0.18% | 400 |
| Aug 6, 2025 | 38.55 | 38.58 | 38.41 | 38.41 | 38.41 | -2.76% | 39,679 |
| 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 |