Roche Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	41.32	41.33	40.92	41.22	-	-1.68%	206,903
Mar 28, 2025	41.85	42.13	41.69	41.92	41.92	-1.02%	5,202,103
Mar 27, 2025	42.36	42.79	42.31	42.35	41.02	-0.66%	1,681,226
Mar 26, 2025	42.76	43.34	42.44	42.63	41.29	-1.73%	2,135,601
Mar 25, 2025	43.59	43.84	42.93	43.38	42.01	1.10%	1,404,802
Mar 24, 2025	43.12	43.30	42.84	42.91	41.56	-1.81%	982,822
Mar 21, 2025	43.76	43.87	43.50	43.70	42.32	0.64%	7,602,663
Mar 20, 2025	43.37	43.48	43.08	43.42	42.05	0.14%	10,152,314
Mar 19, 2025	43.50	43.57	43.02	43.36	42.00	-1.59%	6,353,913
Mar 18, 2025	44.06	44.14	43.84	44.06	42.67	-0.41%	1,365,539
Mar 17, 2025	43.98	44.31	43.95	44.24	42.85	2.27%	7,251,835
Mar 14, 2025	42.61	43.32	42.52	43.26	41.90	0.93%	8,087,314
Mar 13, 2025	42.93	43.11	42.66	42.86	41.51	-1.61%	1,994,620
Mar 12, 2025	43.83	43.84	43.24	43.56	42.19	3.71%	1,301,199
Mar 11, 2025	42.62	42.70	41.72	42.00	40.68	-2.46%	1,863,188
Mar 10, 2025	43.88	43.96	42.95	43.06	41.70	-1.89%	4,303,336
Mar 7, 2025	43.30	43.92	43.26	43.89	42.51	1.95%	5,136,810
Mar 6, 2025	42.39	43.24	42.36	43.05	41.69	1.35%	5,057,909
Mar 5, 2025	42.54	42.83	42.42	42.48	41.14	-0.08%	1,837,391
Mar 4, 2025	42.55	43.07	42.51	42.51	41.17	1.63%	4,064,197
Mar 3, 2025	42.01	42.30	41.73	41.83	40.51	0.22%	1,660,494
Feb 28, 2025	41.26	41.86	41.17	41.74	40.43	0.72%	21,803,462
Feb 27, 2025	41.51	41.68	41.34	41.44	40.14	-1.43%	11,001,856
Feb 26, 2025	41.60	42.11	41.55	42.04	40.72	0.60%	11,459,540
Feb 25, 2025	41.86	41.97	41.71	41.79	40.47	0.67%	10,134,069
Feb 24, 2025	41.39	41.70	41.30	41.51	40.20	0.22%	2,958,244
Feb 21, 2025	41.25	41.57	41.19	41.42	40.12	0.66%	1,901,207
Feb 20, 2025	40.56	41.18	40.52	41.15	39.85	1.16%	591,871
Feb 19, 2025	40.59	40.77	40.54	40.68	39.40	-0.42%	1,278,175
Feb 18, 2025	40.75	40.94	40.72	40.85	39.56	-0.49%	1,336,069
Feb 14, 2025	40.98	41.20	40.83	41.05	39.76	-0.58%	1,158,538
Feb 13, 2025	40.77	41.40	40.68	41.29	39.99	2.63%	1,236,506
Feb 12, 2025	39.71	40.40	39.61	40.23	38.96	2.03%	1,025,735
Feb 11, 2025	39.67	39.69	39.32	39.43	38.19	-1.13%	1,062,312
Feb 10, 2025	39.62	39.98	39.60	39.88	38.62	0.28%	951,276
Feb 7, 2025	40.03	40.07	39.67	39.77	38.52	0.40%	1,443,967
Feb 6, 2025	39.76	39.87	39.56	39.61	38.36	-2.27%	1,597,055
Feb 5, 2025	40.24	40.65	40.24	40.53	39.25	2.30%	1,844,789
Feb 4, 2025	39.40	39.99	39.18	39.62	38.37	0.76%	1,327,646
Feb 3, 2025	38.93	39.35	38.78	39.32	38.08	0.18%	1,232,797
Jan 31, 2025	39.21	39.53	39.06	39.25	38.01	-1.48%	1,178,171
Jan 30, 2025	39.54	39.91	39.15	39.84	38.59	2.52%	1,821,077
Jan 29, 2025	38.91	39.19	38.64	38.86	37.64	-0.21%	1,989,564
Jan 28, 2025	39.09	39.10	38.68	38.94	37.71	-0.41%	1,070,766
Jan 27, 2025	38.65	39.12	38.63	39.10	37.87	2.76%	1,683,990
Jan 24, 2025	37.95	38.16	37.94	38.05	36.85	-0.05%	1,237,382
Jan 23, 2025	37.78	38.11	37.60	38.07	36.87	0.58%	1,847,448
Jan 22, 2025	37.84	37.98	37.61	37.85	36.66	1.04%	2,635,069
Jan 21, 2025	36.84	37.50	36.82	37.46	36.28	3.05%	1,864,429
Jan 17, 2025	36.33	36.45	36.05	36.35	35.21	-0.87%	4,196,988