Roche Holding AG (SWX:RO)
Switzerland · Delayed Price · Currency is CHF 339.40
+4.60 (1.37%)
May 22, 2026, 5:30 PM CET
SWX:RO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 335.80 | 339.80 | 335.80 | 339.40 | 339.40 | 1.37% | 24,737 |
| May 21, 2026 | 332.60 | 336.20 | 332.20 | 334.80 | 334.80 | 0.66% | 50,616 |
| May 20, 2026 | 335.40 | 336.80 | 332.20 | 332.60 | 332.60 | -1.71% | 50,401 |
| May 19, 2026 | 330.40 | 339.00 | 330.40 | 338.40 | 338.40 | 2.73% | 20,402 |
| May 18, 2026 | 329.80 | 331.00 | 327.00 | 329.40 | 329.40 | -0.72% | 25,009 |
| May 15, 2026 | 330.00 | 334.80 | 328.80 | 331.80 | 331.80 | 1.10% | 24,103 |
| May 13, 2026 | 326.40 | 330.20 | 325.40 | 328.20 | 328.20 | -0.06% | 24,332 |
| May 12, 2026 | 322.20 | 328.40 | 322.00 | 328.40 | 328.40 | 0.67% | 23,330 |
| May 11, 2026 | 322.40 | 327.60 | 321.40 | 326.20 | 326.20 | 0.99% | 30,233 |
| May 8, 2026 | 324.40 | 325.20 | 321.80 | 323.00 | 323.00 | -0.98% | 20,789 |
| May 7, 2026 | 333.40 | 333.40 | 325.60 | 326.20 | 326.20 | -1.39% | 26,284 |
| May 6, 2026 | 330.00 | 333.60 | 328.60 | 330.80 | 330.80 | 1.16% | 28,000 |
| May 5, 2026 | 326.00 | 329.80 | 324.80 | 327.00 | 327.00 | 0.68% | 25,352 |
| May 4, 2026 | 328.00 | 328.00 | 323.00 | 324.80 | 324.80 | -0.55% | 20,214 |
| Apr 30, 2026 | 323.20 | 328.20 | 322.00 | 326.60 | 326.60 | 0.86% | 49,420 |
| Apr 29, 2026 | 329.40 | 331.00 | 321.60 | 323.80 | 323.80 | -1.40% | 31,476 |
| Apr 28, 2026 | 329.20 | 329.60 | 323.20 | 328.40 | 328.40 | -0.48% | 24,193 |
| Apr 27, 2026 | 330.60 | 334.20 | 329.20 | 330.00 | 330.00 | -0.54% | 27,854 |
| Apr 24, 2026 | 333.00 | 335.40 | 330.20 | 331.80 | 331.80 | -0.60% | 18,512 |
| Apr 23, 2026 | 324.80 | 335.00 | 323.20 | 333.80 | 333.80 | 3.15% | 20,432 |
| Apr 22, 2026 | 326.00 | 328.00 | 323.00 | 323.60 | 323.60 | -1.28% | 17,735 |
| Apr 21, 2026 | 329.20 | 331.00 | 325.40 | 327.80 | 327.80 | -1.21% | 23,552 |
| Apr 20, 2026 | 329.80 | 331.80 | 327.20 | 331.80 | 331.80 | -0.12% | 33,450 |
| Apr 17, 2026 | 325.80 | 332.20 | 325.20 | 332.20 | 332.20 | 1.96% | 24,113 |
| Apr 16, 2026 | 333.00 | 333.00 | 324.20 | 325.80 | 325.80 | -0.67% | 41,484 |
| Apr 15, 2026 | 331.00 | 334.60 | 328.00 | 328.00 | 328.00 | -0.06% | 36,092 |
| Apr 14, 2026 | 328.00 | 330.20 | 326.60 | 328.20 | 328.20 | 0.24% | 25,179 |
| Apr 13, 2026 | 325.00 | 329.00 | 323.60 | 327.40 | 327.40 | -0.49% | 22,189 |
| Apr 10, 2026 | 329.60 | 333.20 | 328.00 | 329.00 | 329.00 | 0.43% | 25,874 |
| Apr 9, 2026 | 326.60 | 327.60 | 323.40 | 327.60 | 327.60 | 0.80% | 38,053 |
| Apr 8, 2026 | 333.00 | 333.00 | 325.00 | 325.00 | 325.00 | 1.37% | 24,815 |
| Apr 7, 2026 | 332.40 | 332.40 | 320.60 | 320.60 | 320.60 | -3.43% | 54,142 |
| Apr 2, 2026 | 328.80 | 333.00 | 327.80 | 332.00 | 332.00 | 0.73% | 23,233 |
| Apr 1, 2026 | 332.40 | 334.80 | 329.00 | 329.60 | 329.60 | 0.73% | 32,275 |
| Mar 31, 2026 | 327.60 | 331.00 | 326.20 | 327.20 | 327.20 | 0.99% | 62,451 |
| Mar 30, 2026 | 322.00 | 324.80 | 321.20 | 324.00 | 324.00 | 0.31% | 19,310 |
| Mar 27, 2026 | 322.00 | 325.00 | 320.60 | 323.00 | 323.00 | 0.62% | 30,265 |
| Mar 26, 2026 | 320.20 | 322.80 | 319.20 | 321.00 | 321.00 | -0.43% | 51,505 |
| Mar 25, 2026 | 319.20 | 323.40 | 319.20 | 322.40 | 322.40 | 2.35% | 26,816 |
| Mar 24, 2026 | 311.00 | 316.60 | 311.00 | 315.00 | 315.00 | 1.16% | 69,189 |
| Mar 23, 2026 | 304.00 | 313.80 | 301.20 | 311.40 | 311.40 | 0.58% | 31,649 |
| Mar 20, 2026 | 313.40 | 317.20 | 309.60 | 309.60 | 309.60 | -1.28% | 139,285 |
| Mar 19, 2026 | 320.00 | 322.00 | 313.20 | 313.60 | 313.60 | -2.37% | 34,797 |
| Mar 18, 2026 | 330.00 | 330.40 | 320.80 | 321.20 | 321.20 | -3.37% | 34,131 |
| Mar 17, 2026 | 329.40 | 334.00 | 328.60 | 332.40 | 332.40 | 0.12% | 35,083 |
| Mar 16, 2026 | 328.00 | 332.00 | 325.40 | 332.00 | 332.00 | 0.79% | 24,365 |
| Mar 13, 2026 | 325.00 | 331.60 | 324.40 | 329.40 | 329.40 | 0.67% | 33,011 |
| Mar 12, 2026 | 331.20 | 331.80 | 326.00 | 327.20 | 327.20 | -0.85% | 30,224 |
| Mar 11, 2026 | 343.80 | 343.80 | 336.00 | 340.80 | 330.00 | -1.73% | 37,149 |
| Mar 10, 2026 | 345.40 | 351.80 | 345.40 | 346.80 | 335.81 | 0.76% | 27,211 |