Roche Holding AG (SWX:RO)
Switzerland · Delayed Price · Currency is CHF 412.00
-3.80 (-0.91%)
Nov 13, 2026, 5:30 PM CET
SWX:RO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 417.00 | 417.00 | 411.40 | 412.00 | 412.00 | -0.91% | 19,061 |
| Nov 12, 2026 | 415.00 | 417.80 | 413.60 | 415.80 | 415.80 | 1.07% | 26,261 |
| Nov 11, 2026 | 406.20 | 412.20 | 406.20 | 411.40 | 411.40 | 0.24% | 15,684 |
| Nov 10, 2026 | 412.00 | 412.00 | 408.80 | 410.40 | 410.40 | 0.10% | 21,714 |
| Nov 9, 2026 | 400.00 | 411.80 | 400.00 | 410.00 | 410.00 | 2.50% | 25,345 |
| Nov 6, 2026 | 392.40 | 400.00 | 387.60 | 400.00 | 400.00 | 0.25% | 64,813 |
| Nov 5, 2026 | 401.60 | 403.40 | 397.20 | 399.00 | 399.00 | -0.65% | 31,178 |
| Nov 4, 2026 | 398.80 | 401.60 | 395.40 | 401.60 | 401.60 | 0.65% | 24,150 |
| Nov 3, 2026 | 404.80 | 407.40 | 398.40 | 399.00 | 399.00 | -1.87% | 21,455 |
| Nov 2, 2026 | 407.20 | 409.00 | 404.60 | 406.60 | 406.60 | -1.12% | 25,292 |
| Oct 30, 2026 | 415.00 | 415.60 | 409.80 | 411.20 | 411.20 | 0.44% | 32,339 |
| Oct 29, 2026 | 407.00 | 411.40 | 406.80 | 409.40 | 409.40 | 1.09% | 35,364 |
| Oct 28, 2026 | 405.00 | 407.60 | 400.00 | 405.00 | 405.00 | -0.10% | 21,656 |
| Oct 27, 2026 | 403.00 | 406.00 | 400.60 | 405.40 | 405.40 | 0.50% | 27,431 |
| Oct 26, 2026 | 401.00 | 406.00 | 401.00 | 403.40 | 403.40 | 1.51% | 25,189 |
| Oct 23, 2026 | 400.00 | 401.00 | 395.80 | 397.40 | 397.40 | -0.15% | 25,455 |
| Oct 22, 2026 | 397.60 | 398.80 | 392.20 | 398.00 | 398.00 | 0.20% | 27,854 |
| Oct 21, 2026 | 394.80 | 398.00 | 392.80 | 397.20 | 397.20 | 0.40% | 29,275 |
| Oct 20, 2026 | 388.60 | 396.20 | 388.60 | 395.60 | 395.60 | 2.59% | 33,281 |
| Oct 19, 2026 | 383.40 | 387.00 | 383.40 | 385.60 | 385.60 | 0.26% | 24,158 |
| Oct 16, 2026 | 380.80 | 385.40 | 380.80 | 384.60 | 384.60 | -0.41% | 25,130 |
| Oct 15, 2026 | 382.60 | 387.00 | 379.20 | 386.20 | 386.20 | 2.01% | 75,032 |
| Oct 14, 2026 | 368.00 | 379.40 | 367.40 | 378.60 | 378.60 | 2.77% | 21,331 |
| Oct 13, 2026 | 372.00 | 376.80 | 368.20 | 368.40 | 368.40 | -0.38% | 15,977 |
| Oct 12, 2026 | 370.60 | 371.40 | 367.40 | 369.80 | 369.80 | 0.87% | 14,752 |
| Oct 9, 2026 | 364.80 | 368.80 | 363.40 | 366.60 | 366.60 | 1.55% | 25,964 |
| Oct 8, 2026 | 366.60 | 367.00 | 361.00 | 361.00 | 361.00 | -2.11% | 25,896 |
| Oct 7, 2026 | 360.00 | 368.80 | 360.00 | 368.80 | 368.80 | 2.67% | 20,732 |
| Oct 6, 2026 | 360.80 | 366.40 | 357.00 | 359.20 | 359.20 | 0.34% | 22,670 |
| Oct 5, 2026 | 358.40 | 361.40 | 354.80 | 358.00 | 358.00 | 0.62% | 39,684 |
| Oct 2, 2026 | 355.60 | 360.00 | 353.80 | 355.80 | 355.80 | -0.84% | 21,846 |
| Oct 1, 2026 | 358.60 | 362.60 | 355.00 | 358.80 | 358.80 | -0.55% | 26,805 |
| Sep 30, 2026 | 364.00 | 366.20 | 360.40 | 360.80 | 360.80 | -0.55% | 44,943 |
| Sep 29, 2026 | 368.00 | 369.60 | 361.60 | 362.80 | 362.80 | -1.47% | 24,202 |
| Sep 28, 2026 | 378.00 | 380.60 | 365.00 | 368.20 | 368.20 | -1.87% | 35,001 |
| Sep 25, 2026 | 376.60 | 377.80 | 372.00 | 375.20 | 375.20 | -0.32% | 23,317 |
| Sep 24, 2026 | 371.80 | 378.60 | 371.40 | 376.40 | 376.40 | 0.32% | 44,776 |
| Sep 23, 2026 | 375.00 | 379.40 | 373.20 | 375.20 | 375.20 | - | 26,697 |
| Sep 22, 2026 | 373.80 | 375.20 | 368.80 | 375.20 | 375.20 | 0.54% | 31,112 |
| Sep 21, 2026 | 367.60 | 375.20 | 365.00 | 373.20 | 373.20 | 2.30% | 29,618 |
| Sep 18, 2026 | 364.60 | 372.60 | 364.60 | 364.80 | 364.80 | -1.03% | 139,114 |
| Sep 17, 2026 | 373.20 | 373.20 | 365.20 | 368.60 | 368.60 | -0.32% | 21,312 |
| Sep 16, 2026 | 368.40 | 372.60 | 367.60 | 369.80 | 369.80 | 0.54% | 26,455 |
| Sep 15, 2026 | 368.00 | 368.40 | 364.20 | 367.80 | 367.80 | -0.16% | 18,323 |
| Sep 14, 2026 | 356.60 | 374.00 | 356.60 | 368.40 | 368.40 | 4.48% | 25,792 |
| Sep 11, 2026 | 353.20 | 360.20 | 352.20 | 352.60 | 352.60 | - | 17,305 |
| Sep 10, 2026 | 357.60 | 357.80 | 351.20 | 352.60 | 352.60 | -1.01% | 18,833 |
| Sep 9, 2026 | 357.80 | 358.60 | 354.00 | 356.20 | 356.20 | -0.28% | 24,874 |
| Sep 8, 2026 | 360.00 | 365.00 | 357.20 | 357.20 | 357.20 | -0.94% | 21,458 |
| Sep 7, 2026 | 360.80 | 363.40 | 359.40 | 360.60 | 360.60 | -0.99% | 10,092 |