Roche Holding AG (SWX:ROP)
Switzerland · Delayed Price · Currency is CHF 357.80
+5.10 (1.45%)
Oct 9, 2026, 5:30 PM CET
Roche Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 357.90 | 360.60 | 355.70 | 357.80 | 357.80 | 1.45% | 441,356 |
| Oct 8, 2026 | 357.90 | 358.00 | 352.50 | 352.70 | 352.70 | -2.03% | 858,608 |
| Oct 7, 2026 | 351.00 | 360.00 | 350.00 | 360.00 | 360.00 | 2.92% | 1,913,384 |
| Oct 6, 2026 | 351.00 | 356.00 | 347.00 | 349.80 | 349.80 | 0.26% | 529,144 |
| Oct 5, 2026 | 347.20 | 351.90 | 344.70 | 348.90 | 348.90 | 0.93% | 794,197 |
| Oct 2, 2026 | 346.00 | 349.90 | 342.50 | 345.70 | 345.70 | -0.95% | 660,395 |
| Oct 1, 2026 | 345.00 | 352.20 | 344.30 | 349.00 | 349.00 | -0.03% | 815,733 |
| Sep 30, 2026 | 350.10 | 353.00 | 347.70 | 349.10 | 349.10 | -0.06% | 1,135,723 |
| Sep 29, 2026 | 354.00 | 356.40 | 348.50 | 349.30 | 349.30 | -1.72% | 901,750 |
| Sep 28, 2026 | 364.00 | 365.50 | 350.40 | 355.40 | 355.40 | -1.36% | 952,188 |
| Sep 25, 2026 | 363.30 | 364.80 | 358.60 | 360.30 | 360.30 | -0.85% | 677,622 |
| Sep 24, 2026 | 361.50 | 365.80 | 360.70 | 363.40 | 363.40 | 0.06% | 572,401 |
| Sep 23, 2026 | 364.60 | 368.20 | 361.00 | 363.20 | 363.20 | -0.25% | 735,438 |
| Sep 22, 2026 | 364.10 | 365.60 | 359.10 | 364.10 | 364.10 | -0.19% | 617,042 |
| Sep 21, 2026 | 359.00 | 365.70 | 356.60 | 364.80 | 364.80 | 2.24% | 648,967 |
| Sep 18, 2026 | 358.60 | 365.10 | 356.40 | 356.80 | 356.80 | -1.22% | 2,924,971 |
| Sep 17, 2026 | 363.70 | 364.10 | 356.70 | 361.20 | 361.20 | -0.36% | 1,188,561 |
| Sep 16, 2026 | 359.80 | 364.40 | 359.10 | 362.50 | 362.50 | 0.53% | 1,154,611 |
| Sep 15, 2026 | 359.20 | 360.70 | 355.80 | 360.60 | 360.60 | -0.22% | 1,526,662 |
| Sep 14, 2026 | 347.80 | 366.80 | 347.70 | 361.40 | 361.40 | 5.00% | 1,478,828 |
| Sep 11, 2026 | 345.00 | 348.00 | 344.20 | 344.20 | 344.20 | -0.38% | 481,726 |
| Sep 10, 2026 | 350.00 | 350.00 | 343.10 | 345.50 | 345.50 | -0.63% | 591,750 |
| Sep 9, 2026 | 349.00 | 350.90 | 346.10 | 347.70 | 347.70 | -0.80% | 553,402 |
| Sep 8, 2026 | 353.20 | 357.70 | 349.10 | 350.50 | 350.50 | -0.88% | 723,563 |
| Sep 7, 2026 | 353.10 | 355.50 | 351.00 | 353.60 | 353.60 | -0.95% | 486,374 |
| Sep 4, 2026 | 357.10 | 358.20 | 352.50 | 357.00 | 357.00 | 0.14% | 865,362 |
| Sep 3, 2026 | 349.90 | 361.00 | 349.60 | 356.50 | 356.50 | 2.09% | 985,965 |
| Sep 2, 2026 | 348.80 | 353.60 | 348.30 | 349.20 | 349.20 | 0.49% | 847,248 |
| Sep 1, 2026 | 348.80 | 350.60 | 343.90 | 347.50 | 347.50 | -1.50% | 1,083,372 |
| Aug 31, 2026 | 358.00 | 358.00 | 351.80 | 352.80 | 352.80 | -1.64% | 1,061,679 |
| Aug 28, 2026 | 366.00 | 366.10 | 357.70 | 358.70 | 358.70 | -1.46% | 801,329 |
| Aug 27, 2026 | 365.00 | 366.90 | 361.60 | 364.00 | 364.00 | -1.17% | 1,057,800 |
| Aug 26, 2026 | 374.00 | 375.80 | 367.70 | 368.30 | 368.30 | -1.47% | 966,201 |
| Aug 25, 2026 | 371.00 | 375.30 | 368.80 | 373.80 | 373.80 | 0.92% | 716,257 |
| Aug 24, 2026 | 372.40 | 372.90 | 368.50 | 370.40 | 370.40 | -1.38% | 1,220,747 |
| Aug 21, 2026 | 366.40 | 375.60 | 364.80 | 375.60 | 375.60 | 1.02% | 1,239,754 |
| Aug 20, 2026 | 368.70 | 372.50 | 367.30 | 371.80 | 371.80 | 1.20% | 776,538 |
| Aug 19, 2026 | 360.20 | 368.20 | 360.20 | 367.40 | 367.40 | 1.80% | 935,992 |
| Aug 18, 2026 | 357.70 | 361.50 | 356.60 | 360.90 | 360.90 | 1.35% | 725,815 |
| Aug 17, 2026 | 353.10 | 358.50 | 353.00 | 356.10 | 356.10 | 0.28% | 732,777 |
| Aug 14, 2026 | 361.70 | 362.90 | 352.90 | 355.10 | 355.10 | -1.99% | 612,755 |
| Aug 13, 2026 | 365.80 | 366.20 | 360.50 | 362.30 | 362.30 | -0.88% | 792,569 |
| Aug 12, 2026 | 367.20 | 367.60 | 361.00 | 365.50 | 365.50 | -0.92% | 572,024 |
| Aug 11, 2026 | 372.40 | 374.60 | 368.50 | 368.90 | 368.90 | -1.13% | 618,082 |
| Aug 10, 2026 | 370.00 | 373.10 | 368.10 | 373.10 | 373.10 | 1.58% | 1,262,346 |
| Aug 7, 2026 | 370.00 | 374.20 | 367.30 | 367.30 | 367.30 | 0.71% | 983,081 |
| Aug 6, 2026 | 369.20 | 370.60 | 364.40 | 364.70 | 364.70 | - | 680,702 |
| Aug 5, 2026 | 359.50 | 364.70 | 358.50 | 364.70 | 364.70 | 1.96% | 683,268 |
| Aug 4, 2026 | 355.80 | 361.10 | 355.00 | 357.70 | 357.70 | 0.48% | 848,445 |
| Aug 3, 2026 | 355.60 | 359.40 | 352.60 | 356.00 | 356.00 | 0.68% | 1,102,226 |