Roche Holding AG (SWX:RO)
Switzerland · Delayed Price · Currency is CHF 289.20
-3.20 (-1.09%)
Sep 5, 2025, 5:30 PM CET
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 293.20 | 293.60 | 288.60 | 289.20 | 289.20 | -1.09% | 27,386 |
| Sep 4, 2025 | 285.00 | 292.40 | 284.20 | 292.40 | 292.40 | 2.60% | 41,099 |
| Sep 3, 2025 | 278.00 | 285.00 | 278.00 | 285.00 | 285.00 | 3.11% | 26,061 |
| Sep 2, 2025 | 275.00 | 277.60 | 273.00 | 276.40 | 276.40 | 0.66% | 21,285 |
| Sep 1, 2025 | 274.00 | 276.60 | 273.60 | 274.60 | 274.60 | 0.15% | 11,542 |
| Aug 29, 2025 | 275.80 | 276.20 | 273.60 | 274.20 | 274.20 | -0.65% | 23,519 |
| Aug 28, 2025 | 275.00 | 276.40 | 274.00 | 276.00 | 276.00 | 0.15% | 21,109 |
| Aug 27, 2025 | 272.00 | 276.80 | 271.20 | 275.60 | 275.60 | 1.47% | 22,851 |
| Aug 26, 2025 | 270.60 | 275.00 | 269.60 | 271.60 | 271.60 | -0.15% | 56,395 |
| Aug 25, 2025 | 272.60 | 274.00 | 271.60 | 272.00 | 272.00 | -0.58% | 10,885 |
| Aug 22, 2025 | 272.00 | 276.20 | 272.00 | 273.60 | 273.60 | -0.29% | 18,047 |
| Aug 21, 2025 | 274.00 | 274.60 | 273.00 | 274.40 | 274.40 | -0.07% | 30,815 |
| Aug 20, 2025 | 272.00 | 276.00 | 270.60 | 274.60 | 274.60 | 0.73% | 15,180 |
| Aug 19, 2025 | 268.40 | 273.20 | 267.60 | 272.60 | 272.60 | 1.41% | 20,929 |
| Aug 18, 2025 | 268.40 | 269.00 | 267.00 | 268.80 | 268.80 | 0.45% | 35,344 |
| Aug 15, 2025 | 263.40 | 267.80 | 263.40 | 267.60 | 267.60 | 1.98% | 14,177 |
| Aug 14, 2025 | 260.60 | 262.80 | 260.60 | 262.40 | 262.40 | 0.23% | 19,701 |
| Aug 13, 2025 | 260.40 | 262.00 | 258.20 | 261.80 | 261.80 | 1.16% | 21,553 |
| Aug 12, 2025 | 257.40 | 258.80 | 256.60 | 258.80 | 258.80 | 0.15% | 15,252 |
| Aug 11, 2025 | 257.60 | 261.20 | 257.20 | 258.40 | 258.40 | 0.23% | 18,306 |
| Aug 8, 2025 | 260.60 | 261.00 | 256.40 | 257.80 | 257.80 | -1.00% | 25,846 |
| Aug 7, 2025 | 258.60 | 263.40 | 257.60 | 260.40 | 260.40 | 0.08% | 61,798 |
| Aug 6, 2025 | 265.00 | 267.60 | 259.20 | 260.20 | 260.20 | -3.13% | 55,434 |
| Aug 5, 2025 | 269.00 | 270.80 | 267.40 | 268.60 | 268.60 | 0.22% | 30,109 |
| Aug 4, 2025 | 265.00 | 269.60 | 264.80 | 268.00 | 268.00 | -1.76% | 59,637 |
| Jul 31, 2025 | 278.40 | 279.00 | 272.20 | 272.80 | 272.80 | -0.80% | 20,243 |
| Jul 30, 2025 | 275.80 | 276.60 | 274.00 | 275.00 | 275.00 | -0.07% | 22,424 |
| Jul 29, 2025 | 275.40 | 277.80 | 274.00 | 275.20 | 275.20 | -0.29% | 14,534 |
| Jul 28, 2025 | 277.80 | 280.40 | 275.40 | 276.00 | 276.00 | 0.58% | 26,246 |
| Jul 25, 2025 | 279.20 | 279.80 | 274.40 | 274.40 | 274.40 | -2.14% | 13,404 |
| Jul 24, 2025 | 282.00 | 283.80 | 275.40 | 280.40 | 280.40 | 1.23% | 27,500 |
| Jul 23, 2025 | 270.20 | 277.00 | 269.80 | 277.00 | 277.00 | 3.44% | 30,625 |
| Jul 22, 2025 | 269.00 | 269.60 | 266.60 | 267.80 | 267.80 | -0.81% | 25,549 |
| Jul 21, 2025 | 271.40 | 272.60 | 269.40 | 270.00 | 270.00 | -1.24% | 15,745 |
| Jul 18, 2025 | 272.60 | 274.60 | 272.00 | 273.40 | 273.40 | 0.29% | 15,370 |
| Jul 17, 2025 | 273.60 | 273.80 | 271.40 | 272.60 | 272.60 | 0.37% | 15,672 |
| Jul 16, 2025 | 269.00 | 274.00 | 269.00 | 271.60 | 271.60 | 0.37% | 19,470 |
| Jul 15, 2025 | 272.00 | 274.60 | 269.60 | 270.60 | 270.60 | -1.38% | 16,510 |
| Jul 14, 2025 | 272.60 | 274.40 | 271.80 | 274.40 | 274.40 | 0.22% | 12,506 |
| Jul 11, 2025 | 277.00 | 277.20 | 273.20 | 273.80 | 273.80 | -1.79% | 18,497 |
| Jul 10, 2025 | 276.20 | 279.00 | 276.20 | 278.80 | 278.80 | 1.01% | 19,154 |
| Jul 9, 2025 | 272.40 | 276.00 | 271.00 | 276.00 | 276.00 | 1.10% | 30,310 |
| Jul 8, 2025 | 272.60 | 273.80 | 270.00 | 273.00 | 273.00 | -0.22% | 14,151 |
| Jul 7, 2025 | 276.20 | 276.20 | 272.60 | 273.60 | 273.60 | -1.01% | 10,732 |
| Jul 4, 2025 | 274.20 | 280.00 | 271.80 | 276.40 | 276.40 | 0.58% | 10,497 |
| Jul 3, 2025 | 276.20 | 277.20 | 273.40 | 274.80 | 274.80 | -0.51% | 12,888 |
| Jul 2, 2025 | 276.20 | 277.00 | 274.20 | 276.20 | 276.20 | 0.15% | 14,298 |
| Jul 1, 2025 | 274.40 | 276.00 | 272.80 | 275.80 | 275.80 | 0.29% | 11,743 |
| Jun 30, 2025 | 276.80 | 278.40 | 274.20 | 275.00 | 275.00 | -1.01% | 26,090 |
| Jun 27, 2025 | 278.60 | 280.80 | 277.00 | 277.80 | 277.80 | 0.07% | 13,134 |