Roche Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	55.98	56.63	55.95	56.24	-	1.83%	179,670
Jan 23, 2026	54.78	55.45	54.58	55.23	55.23	0.80%	1,816,403
Jan 22, 2026	54.54	55.13	54.50	54.79	54.79	0.94%	1,266,571
Jan 21, 2026	54.11	54.50	54.00	54.28	54.28	-0.28%	3,297,057
Jan 20, 2026	54.26	54.76	53.96	54.43	54.43	0.33%	2,402,662
Jan 16, 2026	54.26	54.53	53.96	54.25	54.25	0.24%	1,812,908
Jan 15, 2026	54.16	54.52	53.36	54.12	54.12	0.30%	3,010,645
Jan 14, 2026	53.80	54.07	53.62	53.96	53.96	1.16%	1,415,548
Jan 13, 2026	53.21	53.37	52.79	53.34	53.34	0.26%	2,467,775
Jan 12, 2026	53.67	53.90	52.97	53.20	53.20	-0.37%	3,080,095
Jan 9, 2026	53.01	53.54	52.98	53.40	53.40	1.19%	7,216,715
Jan 8, 2026	52.92	53.27	52.65	52.77	52.77	-0.58%	6,984,073
Jan 7, 2026	52.35	53.25	52.32	53.08	53.08	2.85%	3,917,589
Jan 6, 2026	51.66	52.44	51.61	51.61	51.61	0.47%	2,041,905
Jan 5, 2026	51.29	51.42	50.90	51.37	51.37	-0.16%	1,363,722
Jan 2, 2026	51.99	52.07	51.19	51.45	51.45	-0.23%	1,849,984
Dec 31, 2025	51.65	52.04	51.40	51.57	51.57	-0.19%	456,203
Dec 30, 2025	51.93	52.02	51.64	51.67	51.67	-0.25%	1,246,266
Dec 29, 2025	52.04	52.23	51.78	51.80	51.80	-1.33%	2,163,447
Dec 26, 2025	52.54	52.94	52.21	52.50	52.50	-0.06%	412,191
Dec 24, 2025	53.00	53.00	52.42	52.53	52.53	-0.10%	655,037
Dec 23, 2025	52.27	52.59	52.17	52.59	52.59	2.33%	2,854,048
Dec 22, 2025	50.86	51.67	50.80	51.39	51.39	0.37%	3,604,944
Dec 19, 2025	50.86	51.49	50.84	51.20	51.20	1.85%	1,649,201
Dec 18, 2025	49.98	50.46	49.89	50.27	50.27	1.35%	4,197,258
Dec 17, 2025	49.86	50.45	49.51	49.60	49.60	-1.25%	3,290,732
Dec 16, 2025	50.81	50.87	50.15	50.23	50.23	-1.93%	3,707,161
Dec 15, 2025	50.25	51.24	50.25	51.22	51.22	2.36%	4,104,742
Dec 12, 2025	49.67	50.10	49.60	50.04	50.04	0.04%	2,517,677
Dec 11, 2025	50.02	50.30	49.43	50.02	50.02	-0.81%	3,816,632
Dec 10, 2025	49.76	50.67	49.55	50.43	50.43	3.55%	5,375,804
Dec 9, 2025	49.18	49.35	48.62	48.70	48.70	-0.41%	3,373,516
Dec 8, 2025	49.14	49.34	48.79	48.90	48.90	0.78%	2,013,262
Dec 5, 2025	48.74	48.82	48.14	48.52	48.52	0.66%	1,951,572
Dec 4, 2025	49.02	49.03	48.13	48.20	48.20	-1.47%	1,522,668
Dec 3, 2025	48.87	49.16	48.78	48.92	48.92	0.45%	1,403,761
Dec 2, 2025	48.54	48.87	48.39	48.70	48.70	2.50%	1,069,097
Dec 1, 2025	48.15	48.24	47.49	47.51	47.51	-0.67%	1,694,202
Nov 28, 2025	47.72	47.90	47.50	47.83	47.83	-1.32%	2,720,680
Nov 26, 2025	48.42	48.67	48.15	48.47	48.47	-0.33%	1,549,594
Nov 25, 2025	48.21	48.74	48.15	48.63	48.63	2.19%	1,601,417
Nov 24, 2025	48.46	48.51	47.55	47.59	47.59	-2.90%	2,782,565
Nov 21, 2025	48.51	49.09	48.49	49.01	49.01	2.27%	1,303,322
Nov 20, 2025	48.42	48.44	47.90	47.92	47.92	-1.28%	2,490,338
Nov 19, 2025	48.37	48.78	48.10	48.54	48.54	-0.68%	3,496,237
Nov 18, 2025	48.30	49.20	47.73	48.87	48.87	9.62%	11,266,353
Nov 17, 2025	44.90	45.25	44.57	44.58	44.58	-0.82%	1,747,184
Nov 14, 2025	45.26	45.37	44.91	44.95	44.95	-1.25%	2,013,077
Nov 13, 2025	45.51	46.00	45.49	45.52	45.52	0.20%	1,861,171
Nov 12, 2025	45.28	45.67	45.27	45.43	45.43	-	1,055,849