Roche Holding AG (SWX:RO)
Switzerland · Delayed Price · Currency is CHF 293.40
-1.80 (-0.61%)
Oct 21, 2025, 5:31 PM CET
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 294.00 | 294.60 | 290.80 | 293.40 | 293.40 | -0.61% | 16,051 |
| Oct 20, 2025 | 292.40 | 295.20 | 288.80 | 295.20 | 295.20 | -0.27% | 33,275 |
| Oct 17, 2025 | 294.20 | 297.00 | 289.40 | 296.00 | 296.00 | -0.74% | 24,585 |
| Oct 16, 2025 | 295.00 | 300.00 | 295.00 | 298.20 | 298.20 | 0.34% | 26,116 |
| Oct 15, 2025 | 298.20 | 299.00 | 292.00 | 297.20 | 297.20 | -0.80% | 36,431 |
| Oct 14, 2025 | 299.60 | 304.20 | 298.60 | 299.60 | 299.60 | -1.06% | 50,692 |
| Oct 13, 2025 | 303.60 | 307.00 | 301.80 | 302.80 | 302.80 | -0.72% | 29,614 |
| Oct 10, 2025 | 307.80 | 309.80 | 304.60 | 305.00 | 305.00 | -0.97% | 13,616 |
| Oct 9, 2025 | 305.00 | 309.40 | 304.80 | 308.00 | 308.00 | 0.72% | 32,154 |
| Oct 8, 2025 | 304.00 | 308.40 | 303.60 | 305.80 | 305.80 | 0.99% | 36,901 |
| Oct 7, 2025 | 302.80 | 304.20 | 300.00 | 302.80 | 302.80 | -0.26% | 24,410 |
| Oct 6, 2025 | 301.80 | 303.60 | 301.00 | 303.60 | 303.60 | 0.86% | 23,586 |
| Oct 3, 2025 | 297.80 | 303.40 | 297.60 | 301.00 | 301.00 | 0.74% | 24,610 |
| Oct 2, 2025 | 298.20 | 301.00 | 296.60 | 298.80 | 298.80 | 0.74% | 43,756 |
| Oct 1, 2025 | 281.00 | 296.60 | 280.60 | 296.60 | 296.60 | 8.96% | 34,672 |
| Sep 30, 2025 | 266.20 | 274.40 | 266.20 | 272.20 | 272.20 | 1.49% | 31,052 |
| Sep 29, 2025 | 264.60 | 268.60 | 264.60 | 268.20 | 268.20 | 1.06% | 22,342 |
| Sep 26, 2025 | 266.00 | 268.40 | 265.00 | 265.40 | 265.40 | -0.67% | 25,700 |
| Sep 25, 2025 | 271.40 | 272.40 | 267.20 | 267.20 | 267.20 | -2.12% | 18,272 |
| Sep 24, 2025 | 277.00 | 277.00 | 272.20 | 273.00 | 273.00 | -1.73% | 16,310 |
| Sep 23, 2025 | 283.00 | 283.00 | 277.60 | 277.80 | 277.80 | -2.05% | 21,040 |
| Sep 22, 2025 | 278.60 | 286.20 | 278.60 | 283.60 | 283.60 | 2.68% | 22,312 |
| Sep 19, 2025 | 274.00 | 279.00 | 274.00 | 276.20 | 276.20 | 0.88% | 139,139 |
| Sep 18, 2025 | 273.00 | 275.40 | 273.00 | 273.80 | 273.80 | - | 21,589 |
| Sep 17, 2025 | 272.80 | 274.00 | 271.80 | 273.80 | 273.80 | 0.22% | 17,378 |
| Sep 16, 2025 | 273.20 | 275.20 | 271.60 | 273.20 | 273.20 | -0.51% | 12,840 |
| Sep 15, 2025 | 279.60 | 280.00 | 274.00 | 274.60 | 274.60 | -1.86% | 11,460 |
| Sep 12, 2025 | 282.20 | 282.20 | 279.00 | 279.80 | 279.80 | -0.85% | 14,413 |
| Sep 11, 2025 | 281.80 | 282.40 | 280.00 | 282.20 | 282.20 | 0.79% | 12,753 |
| Sep 10, 2025 | 284.80 | 285.40 | 279.00 | 280.00 | 280.00 | -1.75% | 21,398 |
| Sep 9, 2025 | 285.40 | 285.80 | 283.40 | 285.00 | 285.00 | -0.07% | 22,198 |
| Sep 8, 2025 | 289.20 | 289.20 | 283.20 | 285.20 | 285.20 | -1.38% | 11,522 |
| 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 |