Roche Holding AG (SWX:ROP)
Switzerland · Delayed Price · Currency is CHF 334.50
+4.10 (1.24%)
May 22, 2026, 5:30 PM CET
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 330.90 | 334.80 | 330.80 | 334.50 | 334.50 | 1.24% | 648,414 |
| May 21, 2026 | 327.00 | 330.50 | 325.80 | 330.40 | 330.40 | 0.70% | 764,720 |
| May 20, 2026 | 327.70 | 331.10 | 325.70 | 328.10 | 328.10 | -0.42% | 672,965 |
| May 19, 2026 | 323.30 | 330.30 | 321.80 | 329.50 | 329.50 | 2.42% | 911,307 |
| May 18, 2026 | 320.40 | 322.90 | 319.70 | 321.70 | 321.70 | -0.34% | 679,824 |
| May 15, 2026 | 320.30 | 327.60 | 320.30 | 322.80 | 322.80 | 0.88% | 1,070,366 |
| May 13, 2026 | 320.00 | 323.20 | 317.60 | 320.00 | 320.00 | -0.47% | 611,255 |
| May 12, 2026 | 315.40 | 321.50 | 314.40 | 321.50 | 321.50 | 0.66% | 654,692 |
| May 11, 2026 | 314.60 | 320.90 | 313.00 | 319.40 | 319.40 | 1.30% | 724,136 |
| May 8, 2026 | 317.00 | 317.00 | 313.80 | 315.30 | 315.30 | -0.94% | 590,249 |
| May 7, 2026 | 323.00 | 324.20 | 318.00 | 318.30 | 318.30 | -1.12% | 690,846 |
| May 6, 2026 | 321.50 | 325.80 | 319.80 | 321.90 | 321.90 | 1.07% | 806,860 |
| May 5, 2026 | 316.10 | 320.50 | 316.10 | 318.50 | 318.50 | 0.63% | 509,079 |
| May 4, 2026 | 317.90 | 319.60 | 316.00 | 316.50 | 316.50 | -0.60% | 497,068 |
| Apr 30, 2026 | 318.00 | 321.30 | 315.50 | 318.40 | 318.40 | 0.35% | 962,049 |
| Apr 29, 2026 | 321.90 | 323.00 | 314.90 | 317.30 | 317.30 | -1.18% | 817,589 |
| Apr 28, 2026 | 320.20 | 321.40 | 313.80 | 321.10 | 321.10 | -0.03% | 750,197 |
| Apr 27, 2026 | 319.70 | 324.20 | 319.50 | 321.20 | 321.20 | -0.25% | 812,145 |
| Apr 24, 2026 | 326.70 | 326.70 | 319.70 | 322.00 | 322.00 | -0.89% | 1,021,771 |
| Apr 23, 2026 | 313.00 | 325.80 | 312.70 | 324.90 | 324.90 | 3.77% | 1,237,118 |
| Apr 22, 2026 | 315.20 | 317.30 | 312.00 | 313.10 | 313.10 | -1.29% | 677,263 |
| Apr 21, 2026 | 318.20 | 320.30 | 314.90 | 317.20 | 317.20 | -1.15% | 588,032 |
| Apr 20, 2026 | 318.00 | 320.90 | 316.10 | 320.90 | 320.90 | 0.28% | 933,609 |
| Apr 17, 2026 | 314.40 | 320.00 | 313.70 | 320.00 | 320.00 | 2.07% | 1,381,401 |
| Apr 16, 2026 | 317.00 | 317.00 | 312.80 | 313.50 | 313.50 | -1.10% | 1,098,440 |
| Apr 15, 2026 | 320.00 | 323.30 | 316.80 | 317.00 | 317.00 | -0.35% | 1,120,333 |
| Apr 14, 2026 | 315.60 | 319.60 | 315.40 | 318.10 | 318.10 | 0.28% | 744,383 |
| Apr 13, 2026 | 312.80 | 318.00 | 312.80 | 317.20 | 317.20 | 0.51% | 726,539 |
| Apr 10, 2026 | 318.40 | 321.70 | 315.50 | 315.60 | 315.60 | -0.35% | 773,626 |
| Apr 9, 2026 | 315.80 | 316.70 | 310.80 | 316.70 | 316.70 | 0.83% | 1,253,901 |
| Apr 8, 2026 | 318.50 | 320.00 | 312.10 | 314.10 | 314.10 | 0.90% | 1,219,593 |
| Apr 7, 2026 | 315.90 | 318.40 | 310.40 | 311.30 | 311.30 | -2.11% | 1,076,951 |
| Apr 2, 2026 | 318.00 | 320.00 | 316.00 | 318.00 | 318.00 | -0.09% | 915,264 |
| Apr 1, 2026 | 319.40 | 321.90 | 316.90 | 318.30 | 318.30 | 1.14% | 845,326 |
| Mar 31, 2026 | 316.00 | 318.90 | 314.70 | 314.70 | 314.70 | 0.19% | 1,153,795 |
| Mar 30, 2026 | 310.60 | 314.90 | 310.60 | 314.10 | 314.10 | 0.51% | 793,252 |
| Mar 27, 2026 | 311.10 | 314.70 | 310.40 | 312.50 | 312.50 | -0.10% | 599,531 |
| Mar 26, 2026 | 310.20 | 313.90 | 309.20 | 312.80 | 312.80 | 0.26% | 787,543 |
| Mar 25, 2026 | 311.00 | 312.90 | 309.40 | 312.00 | 312.00 | 2.03% | 1,064,260 |
| Mar 24, 2026 | 303.80 | 307.10 | 298.70 | 305.80 | 305.80 | 0.63% | 1,418,103 |
| Mar 23, 2026 | 294.60 | 305.90 | 291.00 | 303.90 | 303.90 | 1.00% | 1,280,628 |
| Mar 20, 2026 | 307.10 | 309.50 | 300.90 | 300.90 | 300.90 | -1.57% | 3,791,708 |
| Mar 19, 2026 | 312.60 | 314.90 | 305.60 | 305.70 | 305.70 | -2.89% | 1,276,758 |
| Mar 18, 2026 | 321.70 | 322.20 | 313.50 | 314.80 | 314.80 | -2.81% | 1,144,300 |
| Mar 17, 2026 | 322.00 | 327.40 | 320.40 | 323.90 | 323.90 | 0.50% | 1,095,035 |
| Mar 16, 2026 | 322.00 | 323.50 | 317.40 | 322.30 | 322.30 | 0.50% | 778,976 |
| Mar 13, 2026 | 317.30 | 324.20 | 316.00 | 320.70 | 320.70 | 0.79% | 1,153,316 |
| Mar 12, 2026 | 321.00 | 322.60 | 316.60 | 318.20 | 318.20 | -0.62% | 1,731,703 |
| Mar 11, 2026 | 332.50 | 333.10 | 327.00 | 330.00 | 320.20 | -1.55% | 1,431,167 |
| Mar 10, 2026 | 336.50 | 339.80 | 334.00 | 335.20 | 325.25 | 0.84% | 1,233,077 |