Roche Holding AG (SWX:RO)
Switzerland · Delayed Price · Currency is CHF 375.20
-4.40 (-1.16%)
Aug 24, 2026, 5:14 PM CET
SWX:RO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 379.20 | 379.20 | 374.40 | 375.00 | - | -1.21% | 5,009 |
| Aug 21, 2026 | 373.00 | 379.60 | 370.40 | 379.60 | 379.60 | 0.96% | 20,158 |
| Aug 20, 2026 | 374.80 | 377.40 | 373.00 | 376.00 | 376.00 | 0.97% | 16,558 |
| Aug 19, 2026 | 365.80 | 372.60 | 365.80 | 372.40 | 372.40 | 1.53% | 21,491 |
| Aug 18, 2026 | 363.00 | 367.00 | 362.40 | 366.80 | 366.80 | 1.10% | 11,767 |
| Aug 17, 2026 | 361.40 | 363.80 | 360.00 | 362.80 | 362.80 | 0.28% | 18,190 |
| Aug 14, 2026 | 366.60 | 367.40 | 358.20 | 361.80 | 361.80 | -1.63% | 16,499 |
| Aug 13, 2026 | 370.20 | 370.80 | 365.80 | 367.80 | 367.80 | -0.70% | 14,389 |
| Aug 12, 2026 | 372.80 | 372.80 | 366.60 | 370.40 | 370.40 | -0.96% | 22,496 |
| Aug 11, 2026 | 377.20 | 378.80 | 374.00 | 374.00 | 374.00 | -1.16% | 19,552 |
| Aug 10, 2026 | 375.00 | 378.40 | 372.60 | 378.40 | 378.40 | 1.56% | 21,619 |
| Aug 7, 2026 | 371.60 | 378.80 | 370.80 | 372.60 | 372.60 | 1.14% | 20,358 |
| Aug 6, 2026 | 371.80 | 374.80 | 368.40 | 368.40 | 368.40 | -0.43% | 13,560 |
| Aug 5, 2026 | 364.20 | 370.00 | 364.20 | 370.00 | 370.00 | 1.87% | 17,083 |
| Aug 4, 2026 | 360.00 | 365.20 | 359.40 | 363.20 | 363.20 | 0.89% | 21,569 |
| Aug 3, 2026 | 359.00 | 364.20 | 357.60 | 360.00 | 360.00 | 0.39% | 23,285 |
| Jul 31, 2026 | 358.60 | 364.00 | 357.00 | 358.60 | 358.60 | -0.06% | 16,398 |
| Jul 30, 2026 | 365.00 | 368.80 | 356.60 | 358.80 | 358.80 | -3.44% | 24,234 |
| Jul 29, 2026 | 375.60 | 375.80 | 370.00 | 371.60 | 371.60 | -0.54% | 30,726 |
| Jul 28, 2026 | 361.80 | 374.00 | 360.80 | 373.60 | 373.60 | 2.36% | 25,161 |
| Jul 27, 2026 | 363.80 | 367.00 | 361.60 | 365.00 | 365.00 | 1.39% | 20,478 |
| Jul 24, 2026 | 355.00 | 363.40 | 355.00 | 360.00 | 360.00 | 1.29% | 25,357 |
| Jul 23, 2026 | 340.80 | 357.80 | 334.20 | 355.40 | 355.40 | 5.15% | 37,376 |
| Jul 22, 2026 | 336.40 | 341.80 | 335.40 | 338.00 | 338.00 | 0.18% | 13,718 |
| Jul 21, 2026 | 332.80 | 338.00 | 332.20 | 337.40 | 337.40 | 0.24% | 18,845 |
| Jul 20, 2026 | 337.40 | 340.80 | 336.40 | 336.60 | 336.60 | -0.88% | 18,619 |
| Jul 17, 2026 | 338.60 | 341.40 | 336.20 | 339.60 | 339.60 | 0.83% | 16,345 |
| Jul 16, 2026 | 334.60 | 336.80 | 330.00 | 336.80 | 336.80 | 0.48% | 19,672 |
| Jul 15, 2026 | 333.40 | 336.20 | 330.20 | 335.20 | 335.20 | 0.42% | 18,548 |
| Jul 14, 2026 | 334.40 | 335.60 | 330.60 | 333.80 | 333.80 | -0.71% | 18,321 |
| Jul 13, 2026 | 342.40 | 342.40 | 336.20 | 336.20 | 336.20 | -1.41% | 23,037 |
| Jul 10, 2026 | 342.40 | 345.20 | 339.80 | 341.00 | 341.00 | 0.18% | 12,518 |
| Jul 9, 2026 | 342.80 | 342.80 | 336.80 | 340.40 | 340.40 | -0.35% | 22,944 |
| Jul 8, 2026 | 342.60 | 344.40 | 338.80 | 341.60 | 341.60 | -0.81% | 38,138 |
| Jul 7, 2026 | 338.80 | 346.00 | 337.20 | 344.40 | 344.40 | 1.83% | 24,838 |
| Jul 6, 2026 | 345.80 | 348.20 | 333.80 | 338.20 | 338.20 | -2.31% | 19,966 |
| Jul 3, 2026 | 347.80 | 348.00 | 344.00 | 346.20 | 346.20 | -0.29% | 12,711 |
| Jul 2, 2026 | 338.60 | 350.80 | 337.20 | 347.20 | 347.20 | 3.89% | 23,830 |
| Jul 1, 2026 | 339.80 | 343.00 | 334.20 | 334.20 | 334.20 | -1.47% | 18,323 |
| Jun 30, 2026 | 341.40 | 345.60 | 337.40 | 339.20 | 339.20 | -1.45% | 31,955 |
| Jun 29, 2026 | 344.40 | 344.40 | 341.60 | 344.20 | 344.20 | 0.64% | 17,751 |
| Jun 26, 2026 | 340.40 | 342.00 | 336.20 | 342.00 | 342.00 | -0.47% | 21,679 |
| Jun 25, 2026 | 339.00 | 344.20 | 335.40 | 343.60 | 343.60 | 1.24% | 37,912 |
| Jun 24, 2026 | 330.00 | 341.60 | 329.00 | 339.40 | 339.40 | 2.54% | 20,880 |
| Jun 23, 2026 | 325.20 | 331.80 | 325.20 | 331.00 | 331.00 | 2.10% | 23,774 |
| Jun 22, 2026 | 325.00 | 326.20 | 321.80 | 324.20 | 324.20 | -0.25% | 16,790 |
| Jun 19, 2026 | 322.00 | 327.00 | 321.60 | 325.00 | 325.00 | 0.25% | 56,725 |
| Jun 18, 2026 | 334.40 | 334.80 | 321.60 | 324.20 | 324.20 | -2.64% | 22,363 |
| Jun 17, 2026 | 328.60 | 333.20 | 328.60 | 333.00 | 333.00 | 0.97% | 17,895 |
| Jun 16, 2026 | 331.00 | 331.20 | 325.80 | 329.80 | 329.80 | -0.36% | 28,076 |