Roche Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	48.66	48.94	48.61	48.91	-	2.07%	326,903
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
Nov 11, 2025	44.40	45.50	44.40	45.43	45.43	3.60%	3,280,264
Nov 10, 2025	43.30	43.94	43.11	43.85	43.85	4.50%	2,350,469
Nov 7, 2025	41.49	41.99	41.43	41.96	41.96	1.80%	1,613,791
Nov 6, 2025	40.85	41.22	40.73	41.22	41.22	1.28%	1,492,946
Nov 5, 2025	40.57	40.94	40.52	40.70	40.70	0.49%	1,165,279
Nov 4, 2025	40.26	40.82	40.25	40.50	40.50	0.87%	1,486,893
Nov 3, 2025	40.45	40.54	40.07	40.15	40.15	-0.62%	1,188,628
Oct 31, 2025	40.42	40.53	40.10	40.40	40.40	-0.52%	1,064,711
Oct 30, 2025	40.68	40.84	40.54	40.61	40.61	0.12%	1,146,607
Oct 29, 2025	41.05	41.07	40.32	40.56	40.56	-0.71%	791,620
Oct 28, 2025	41.55	41.56	40.85	40.85	40.85	-2.95%	1,330,828
Oct 27, 2025	41.45	42.09	41.43	42.09	42.09	-0.43%	1,458,393
Oct 24, 2025	42.82	42.85	42.25	42.27	42.27	-0.47%	2,209,198
Oct 23, 2025	42.23	42.77	42.21	42.47	42.47	-3.35%	3,577,465
Oct 22, 2025	43.84	44.21	43.81	43.94	43.94	-0.18%	1,469,724
Oct 21, 2025	44.02	44.25	43.83	44.02	44.02	-0.09%	1,073,273
Oct 20, 2025	44.15	44.48	43.89	44.06	44.06	-1.89%	3,356,228
Oct 17, 2025	44.55	45.21	44.50	44.91	44.91	0.54%	1,510,812
Oct 16, 2025	44.56	45.00	44.55	44.67	44.67	0.43%	733,198
Oct 15, 2025	43.86	44.68	43.77	44.48	44.48	-0.63%	1,131,662
Oct 14, 2025	44.93	45.07	44.50	44.76	44.76	-1.15%	1,561,656
Oct 13, 2025	44.96	45.33	44.80	45.28	45.28	-0.83%	1,594,055
Oct 10, 2025	45.61	45.67	45.30	45.66	45.66	0.26%	1,830,555
Oct 9, 2025	45.77	45.87	45.39	45.54	45.54	0.49%	1,351,421
Oct 8, 2025	45.90	45.94	45.21	45.32	45.32	0.38%	5,231,423
Oct 7, 2025	45.26	45.45	45.13	45.15	45.15	-0.46%	1,732,261
Oct 6, 2025	45.27	45.46	45.21	45.36	45.36	0.13%	1,191,661
Oct 3, 2025	45.05	45.46	45.01	45.30	45.30	1.34%	1,475,320
Oct 2, 2025	44.85	45.00	44.41	44.70	44.70	-0.29%	1,249,868
Oct 1, 2025	43.71	45.08	43.70	44.83	44.83	7.22%	2,653,852
Sep 30, 2025	40.12	41.96	40.05	41.81	41.81	4.39%	1,988,584
Sep 29, 2025	39.93	40.19	39.78	40.05	40.05	1.16%	1,280,324
Sep 26, 2025	39.86	40.01	39.50	39.59	39.59	-0.93%	1,497,167
Sep 25, 2025	40.46	40.56	39.76	39.96	39.96	-2.68%	1,800,773
Sep 24, 2025	41.04	41.28	40.81	41.06	41.06	-1.65%	1,428,164
Sep 23, 2025	41.98	42.07	41.71	41.75	41.75	-2.13%	841,389
Sep 22, 2025	42.65	42.82	42.18	42.66	42.66	2.08%	1,228,980
Sep 19, 2025	41.71	41.88	41.62	41.79	41.79	1.46%	1,303,548
Sep 18, 2025	41.13	41.30	41.00	41.19	41.19	0.05%	808,372
Sep 17, 2025	40.96	41.62	40.96	41.17	41.17	0.05%	614,306
Sep 16, 2025	41.09	41.19	40.91	41.15	41.15	0.41%	540,065
Sep 15, 2025	41.18	41.23	40.86	40.98	40.98	-0.89%	1,422,395