Roche Holding AG (SWX:ROG)
Switzerland · Delayed Price · Currency is CHF 257.10
-2.50 (-0.96%)
Jul 31, 2025, 5:36 PM CET
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 262.00 | 263.20 | 256.40 | 257.10 | 257.10 | -0.96% | 904,263 |
| Jul 30, 2025 | 259.30 | 261.40 | 258.50 | 259.60 | 259.60 | 0.04% | 565,232 |
| Jul 29, 2025 | 260.40 | 262.50 | 259.10 | 259.50 | 259.50 | -0.42% | 914,779 |
| Jul 28, 2025 | 262.40 | 264.80 | 259.90 | 260.60 | 260.60 | 0.54% | 819,882 |
| Jul 25, 2025 | 263.70 | 264.90 | 259.20 | 259.20 | 259.20 | -2.23% | 694,015 |
| Jul 24, 2025 | 266.00 | 268.80 | 261.10 | 265.10 | 265.10 | 1.45% | 1,246,500 |
| Jul 23, 2025 | 255.20 | 261.60 | 254.70 | 261.30 | 261.30 | 2.83% | 929,387 |
| Jul 22, 2025 | 253.00 | 255.20 | 251.10 | 254.10 | 254.10 | -0.59% | 869,436 |
| Jul 21, 2025 | 255.80 | 257.60 | 254.30 | 255.60 | 255.60 | -1.12% | 651,412 |
| Jul 18, 2025 | 256.50 | 259.30 | 255.60 | 258.50 | 258.50 | 0.58% | 673,155 |
| Jul 17, 2025 | 257.40 | 257.90 | 255.70 | 257.00 | 257.00 | 0.31% | 544,602 |
| Jul 16, 2025 | 254.10 | 258.60 | 254.00 | 256.20 | 256.20 | 0.47% | 653,265 |
| Jul 15, 2025 | 254.50 | 258.70 | 254.00 | 255.00 | 255.00 | -1.05% | 701,719 |
| Jul 14, 2025 | 256.00 | 258.60 | 255.90 | 257.70 | 257.70 | 0.35% | 534,352 |
| Jul 11, 2025 | 261.50 | 261.90 | 256.80 | 256.80 | 256.80 | -2.36% | 638,851 |
| Jul 10, 2025 | 260.60 | 263.10 | 260.30 | 263.00 | 263.00 | 1.15% | 1,008,787 |
| Jul 9, 2025 | 256.40 | 260.00 | 255.00 | 260.00 | 260.00 | 0.89% | 826,037 |
| Jul 8, 2025 | 256.20 | 257.70 | 253.70 | 257.70 | 257.70 | 0.23% | 915,646 |
| Jul 7, 2025 | 259.60 | 259.60 | 256.50 | 257.10 | 257.10 | -1.12% | 661,019 |
| Jul 4, 2025 | 256.10 | 263.90 | 255.80 | 260.00 | 260.00 | 0.93% | 941,726 |
| Jul 3, 2025 | 261.00 | 262.00 | 256.70 | 257.60 | 257.60 | -0.96% | 895,715 |
| Jul 2, 2025 | 260.30 | 261.00 | 258.40 | 260.10 | 260.10 | -0.23% | 759,154 |
| Jul 1, 2025 | 259.40 | 260.70 | 257.00 | 260.70 | 260.70 | 0.89% | 545,063 |
| Jun 30, 2025 | 261.40 | 262.50 | 258.40 | 258.40 | 258.40 | -1.22% | 1,020,708 |
| Jun 27, 2025 | 262.90 | 264.10 | 260.80 | 261.60 | 261.60 | -0.19% | 700,857 |
| Jun 26, 2025 | 260.50 | 263.30 | 260.00 | 262.10 | 262.10 | 1.04% | 1,038,771 |
| Jun 25, 2025 | 261.40 | 262.60 | 259.10 | 259.40 | 259.40 | -1.03% | 1,007,037 |
| Jun 24, 2025 | 262.60 | 264.40 | 261.30 | 262.10 | 262.10 | 0.61% | 696,073 |
| Jun 23, 2025 | 259.30 | 260.80 | 256.30 | 260.50 | 260.50 | 0.46% | 858,430 |
| Jun 20, 2025 | 259.30 | 261.50 | 258.10 | 259.30 | 259.30 | -0.27% | 5,049,502 |
| Jun 19, 2025 | 257.50 | 260.60 | 256.00 | 260.00 | 260.00 | 0.35% | 725,931 |
| Jun 18, 2025 | 260.70 | 261.00 | 257.60 | 259.10 | 259.10 | -0.96% | 890,028 |
| Jun 17, 2025 | 259.00 | 264.80 | 259.00 | 261.60 | 261.60 | -0.49% | 936,921 |
| Jun 16, 2025 | 267.00 | 268.60 | 262.70 | 262.90 | 262.90 | -2.52% | 897,606 |
| Jun 13, 2025 | 269.10 | 272.10 | 268.70 | 269.70 | 269.70 | -1.06% | 890,209 |
| Jun 12, 2025 | 268.20 | 273.30 | 267.70 | 272.60 | 272.60 | 1.00% | 938,060 |
| Jun 11, 2025 | 270.40 | 272.00 | 269.60 | 269.90 | 269.90 | 0.04% | 532,625 |
| Jun 10, 2025 | 270.00 | 271.00 | 267.50 | 269.80 | 269.80 | 0.60% | 820,400 |
| Jun 6, 2025 | 268.20 | 269.60 | 267.00 | 268.20 | 268.20 | 0.19% | 624,718 |
| Jun 5, 2025 | 266.80 | 269.80 | 266.20 | 267.70 | 267.70 | 0.19% | 697,718 |
| Jun 4, 2025 | 265.00 | 268.70 | 263.80 | 267.20 | 267.20 | 1.29% | 872,231 |
| Jun 3, 2025 | 265.60 | 266.30 | 262.70 | 263.80 | 263.80 | -0.34% | 738,512 |
| Jun 2, 2025 | 265.30 | 267.00 | 263.40 | 264.70 | 264.70 | -0.30% | 683,815 |
| May 30, 2025 | 260.40 | 265.70 | 259.10 | 265.50 | 265.50 | 2.04% | 2,457,451 |
| May 28, 2025 | 260.50 | 261.20 | 258.80 | 260.20 | 260.20 | -0.27% | 765,436 |
| May 27, 2025 | 262.80 | 264.00 | 260.90 | 260.90 | 260.90 | -0.61% | 692,024 |
| May 26, 2025 | 261.00 | 262.90 | 261.00 | 262.50 | 262.50 | 1.00% | 438,379 |
| May 23, 2025 | 260.20 | 261.50 | 254.60 | 259.90 | 259.90 | 0.27% | 886,267 |
| May 22, 2025 | 262.40 | 262.70 | 257.40 | 259.20 | 259.20 | -1.29% | 767,334 |
| May 21, 2025 | 261.90 | 263.80 | 260.90 | 262.60 | 262.60 | -0.30% | 912,166 |