Roche Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	41.25	41.57	41.19	41.42	41.42	0.66%	1,901,207
Feb 20, 2025	40.56	41.18	40.52	41.15	41.15	1.16%	591,871
Feb 19, 2025	40.59	40.77	40.54	40.68	40.68	-0.42%	1,278,175
Feb 18, 2025	40.75	40.94	40.72	40.85	40.85	-0.49%	1,336,069
Feb 14, 2025	40.98	41.20	40.83	41.05	41.05	-0.58%	1,158,538
Feb 13, 2025	40.77	41.40	40.68	41.29	41.29	2.63%	1,236,506
Feb 12, 2025	39.71	40.40	39.61	40.23	40.23	2.03%	1,025,735
Feb 11, 2025	39.67	39.69	39.32	39.43	39.43	-1.13%	1,062,312
Feb 10, 2025	39.62	39.98	39.60	39.88	39.88	0.28%	951,276
Feb 7, 2025	40.03	40.07	39.67	39.77	39.77	0.40%	1,443,967
Feb 6, 2025	39.76	39.87	39.56	39.61	39.61	-2.27%	1,597,055
Feb 5, 2025	40.24	40.65	40.24	40.53	40.53	2.30%	1,844,789
Feb 4, 2025	39.40	39.99	39.18	39.62	39.62	0.76%	1,327,646
Feb 3, 2025	38.93	39.35	38.78	39.32	39.32	0.18%	1,232,797
Jan 31, 2025	39.21	39.53	39.06	39.25	39.25	-1.48%	1,178,171
Jan 30, 2025	39.54	39.91	39.15	39.84	39.84	2.52%	1,821,077
Jan 29, 2025	38.91	39.19	38.64	38.86	38.86	-0.21%	1,989,564
Jan 28, 2025	39.09	39.10	38.68	38.94	38.94	-0.41%	1,070,766
Jan 27, 2025	38.65	39.12	38.63	39.10	39.10	2.76%	1,683,990
Jan 24, 2025	37.95	38.16	37.94	38.05	38.05	-0.05%	1,237,382
Jan 23, 2025	37.78	38.11	37.60	38.07	38.07	0.58%	1,847,448
Jan 22, 2025	37.84	37.98	37.61	37.85	37.85	1.04%	2,635,069
Jan 21, 2025	36.84	37.50	36.82	37.46	37.46	3.05%	1,864,429
Jan 17, 2025	36.33	36.45	36.05	36.35	36.35	-0.87%	4,196,988
Jan 16, 2025	36.39	36.92	36.31	36.67	36.67	0.47%	4,081,752
Jan 15, 2025	36.29	36.56	36.20	36.50	36.50	1.00%	1,051,830
Jan 14, 2025	36.15	36.22	35.85	36.14	36.14	-0.14%	1,391,228
Jan 13, 2025	36.12	36.24	35.89	36.19	36.19	-0.74%	1,720,528
Jan 10, 2025	36.75	36.79	36.35	36.46	36.46	-0.65%	1,420,947
Jan 8, 2025	36.55	36.75	36.40	36.70	36.70	0.69%	3,594,585
Jan 7, 2025	36.03	36.52	36.00	36.45	36.45	2.62%	1,330,245
Jan 6, 2025	35.32	35.67	35.23	35.52	35.52	0.97%	2,647,615
Jan 3, 2025	34.97	35.30	34.87	35.18	35.18	0.69%	1,384,172
Jan 2, 2025	34.94	35.20	34.88	34.94	34.94	0.17%	711,008
Dec 31, 2024	35.01	35.53	34.88	34.88	34.88	-0.80%	832,199
Dec 30, 2024	35.08	35.33	34.93	35.16	35.16	0.26%	1,089,291
Dec 27, 2024	34.86	35.19	34.86	35.07	35.07	0.20%	862,864
Dec 26, 2024	34.73	35.12	34.71	35.00	35.00	0.11%	970,153
Dec 24, 2024	34.17	35.25	34.17	34.96	34.96	0.20%	540,735
Dec 23, 2024	34.83	34.95	34.65	34.89	34.89	1.13%	1,586,289
Dec 20, 2024	34.32	34.67	34.29	34.50	34.50	0.76%	1,251,350
Dec 19, 2024	34.44	34.54	34.10	34.24	34.24	-1.92%	1,379,562
Dec 18, 2024	35.67	35.88	34.91	34.91	34.91	-2.59%	1,164,482
Dec 17, 2024	35.69	36.14	35.68	35.84	35.84	0.84%	2,032,658
Dec 16, 2024	35.54	35.89	35.53	35.54	35.54	0.42%	1,823,857
Dec 13, 2024	35.43	35.45	35.17	35.39	35.39	-0.51%	1,014,225
Dec 12, 2024	35.75	36.00	35.50	35.57	35.57	-1.19%	1,125,774
Dec 11, 2024	36.17	36.19	35.91	36.00	36.00	1.01%	1,505,335
Dec 10, 2024	36.35	36.37	35.61	35.64	35.64	-2.28%	1,229,163
Dec 9, 2024	36.47	36.74	36.46	36.47	36.47	-0.11%	710,781
Dec 6, 2024	36.46	36.70	36.37	36.51	36.51	0.55%	664,112
Dec 5, 2024	36.09	36.45	36.07	36.31	36.31	1.17%	960,048
Dec 4, 2024	35.82	35.97	35.71	35.89	35.89	-0.08%	1,096,119
Dec 3, 2024	36.05	36.05	35.79	35.92	35.92	-0.44%	1,637,565
Dec 2, 2024	35.97	36.10	35.73	36.08	36.08	-0.44%	797,597
Nov 29, 2024	35.88	36.27	35.83	36.24	36.24	1.43%	394,688
Nov 27, 2024	35.62	35.85	35.57	35.73	35.73	0.90%	652,862
Nov 26, 2024	35.66	35.68	35.29	35.41	35.41	-0.59%	798,182
Nov 25, 2024	35.66	35.82	35.51	35.62	35.62	0.51%	2,100,387
Nov 22, 2024	35.49	35.64	35.39	35.44	35.44	0.43%	597,901
Nov 21, 2024	35.40	35.50	35.23	35.29	35.29	0.46%	1,461,250
Nov 20, 2024	35.34	35.38	35.03	35.13	35.13	-0.79%	1,111,491
Nov 19, 2024	35.36	35.53	35.26	35.41	35.41	-0.73%	728,913
Nov 18, 2024	35.67	35.78	35.50	35.67	35.67	-0.47%	842,751
Nov 15, 2024	35.90	36.06	35.74	35.84	35.84	-0.83%	1,727,073
Nov 14, 2024	36.78	36.92	35.55	36.14	36.14	-2.38%	1,148,126
Nov 13, 2024	37.21	37.27	36.89	37.02	37.02	-0.88%	710,014
Nov 12, 2024	37.33	37.39	37.03	37.35	37.35	-0.72%	1,049,496
Nov 11, 2024	37.82	37.85	37.59	37.62	37.62	0.03%	1,125,788
Nov 8, 2024	37.64	37.76	37.44	37.61	37.61	-1.47%	714,132
Nov 7, 2024	38.03	38.27	37.95	38.17	38.17	1.06%	1,089,280
Nov 6, 2024	38.29	38.30	37.66	37.77	37.77	-2.93%	864,740
Nov 5, 2024	39.04	39.06	38.63	38.91	38.91	-1.32%	541,202
Nov 4, 2024	39.46	39.56	39.38	39.43	39.43	0.43%	613,959
Nov 1, 2024	39.32	39.42	39.20	39.26	39.26	1.16%	1,211,621
Oct 31, 2024	38.84	38.92	38.64	38.81	38.81	-1.65%	987,733
Oct 30, 2024	39.22	39.56	39.08	39.46	39.46	-0.98%	831,027
Oct 29, 2024	39.95	40.14	39.75	39.85	39.85	-1.14%	934,051
Oct 28, 2024	40.48	40.60	40.04	40.31	40.31	-0.64%	1,322,891
Oct 25, 2024	40.45	40.67	40.25	40.57	40.57	0.20%	788,129
Oct 24, 2024	40.29	40.54	40.29	40.49	40.49	0.72%	3,045,685
Oct 23, 2024	39.89	40.28	39.89	40.20	40.20	2.58%	2,879,906
Oct 22, 2024	39.08	39.47	39.00	39.19	39.19	-0.53%	1,118,372
Oct 21, 2024	39.58	39.60	39.21	39.40	39.40	-0.40%	1,359,899
Oct 18, 2024	39.34	39.62	39.24	39.56	39.56	1.20%	1,165,019
Oct 17, 2024	39.13	39.28	39.07	39.09	39.09	0.03%	752,939
Oct 16, 2024	38.98	39.16	38.90	39.08	39.08	-0.71%	825,945
Oct 15, 2024	39.22	39.47	39.09	39.36	39.36	0.49%	554,350
Oct 14, 2024	39.02	39.20	38.97	39.17	39.17	-0.03%	2,018,202
Oct 11, 2024	38.91	39.18	38.90	39.18	39.18	0.80%	976,912
Oct 10, 2024	38.83	38.87	38.65	38.87	38.87	1.20%	579,752
Oct 9, 2024	38.40	38.67	38.35	38.41	38.41	0.37%	1,299,125
Oct 8, 2024	38.35	38.39	38.14	38.27	38.27	0.74%	584,029
Oct 7, 2024	37.91	38.05	37.77	37.99	37.99	0.58%	721,084
Oct 4, 2024	37.69	37.81	37.50	37.77	37.77	-1.33%	1,668,961
Oct 3, 2024	38.68	38.70	38.17	38.28	38.28	-2.02%	1,002,708
Oct 2, 2024	39.12	39.21	38.93	39.07	39.07	-0.43%	1,834,685
Oct 1, 2024	39.47	39.50	39.07	39.24	39.24	-1.78%	1,175,687
Sep 30, 2024	40.16	40.19	39.78	39.95	39.95	-0.47%	753,709
Sep 27, 2024	40.38	40.52	40.12	40.14	40.14	-0.05%	993,005