Roche Holding AG (SWX:ROP)
Switzerland · Delayed Price · Currency is CHF 368.90
-4.20 (-1.13%)
Aug 11, 2026, 5:31 PM CET
Roche Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 356.10 | 358.70 | 351.80 | 353.60 | 353.60 | 0.06% | 802,004 |
| Jul 30, 2026 | 357.40 | 360.90 | 350.70 | 353.40 | 353.40 | -2.29% | 908,244 |
| Jul 29, 2026 | 371.00 | 371.20 | 361.70 | 361.70 | 361.70 | -1.69% | 938,097 |
| Jul 28, 2026 | 357.20 | 368.90 | 356.00 | 367.90 | 367.90 | 2.17% | 1,022,914 |
| Jul 27, 2026 | 358.90 | 363.10 | 356.50 | 360.10 | 360.10 | 1.41% | 846,206 |
| Jul 24, 2026 | 350.00 | 357.30 | 349.60 | 355.10 | 355.10 | 1.60% | 1,138,973 |
| Jul 23, 2026 | 333.80 | 352.20 | 329.90 | 349.50 | 349.50 | 5.14% | 1,250,062 |
| Jul 22, 2026 | 332.00 | 336.90 | 330.50 | 332.40 | 332.40 | -0.42% | 1,093,729 |
| Jul 21, 2026 | 328.20 | 333.80 | 327.70 | 333.80 | 333.80 | 0.63% | 631,934 |
| Jul 20, 2026 | 331.30 | 335.50 | 330.90 | 331.70 | 331.70 | -0.75% | 536,528 |
| Jul 17, 2026 | 333.20 | 336.30 | 330.90 | 334.20 | 334.20 | 0.78% | 861,893 |
| Jul 16, 2026 | 329.10 | 331.60 | 327.10 | 331.60 | 331.60 | 0.42% | 594,766 |
| Jul 15, 2026 | 326.80 | 331.10 | 324.00 | 330.20 | 330.20 | 0.98% | 676,304 |
| Jul 14, 2026 | 328.30 | 330.10 | 325.10 | 327.00 | 327.00 | -1.12% | 639,915 |
| Jul 13, 2026 | 337.00 | 337.40 | 330.70 | 330.70 | 330.70 | -1.75% | 838,250 |
| Jul 10, 2026 | 336.80 | 340.30 | 335.20 | 336.60 | 336.60 | 0.33% | 996,548 |
| Jul 9, 2026 | 335.00 | 336.90 | 331.30 | 335.50 | 335.50 | 0.18% | 637,700 |
| Jul 8, 2026 | 335.50 | 337.80 | 332.10 | 334.90 | 334.90 | -1.35% | 806,303 |
| Jul 7, 2026 | 333.00 | 340.70 | 331.40 | 339.50 | 339.50 | 2.32% | 774,187 |
| Jul 6, 2026 | 339.00 | 342.10 | 328.90 | 331.80 | 331.80 | -2.58% | 802,221 |
| Jul 3, 2026 | 340.80 | 341.10 | 337.40 | 340.60 | 340.60 | -0.26% | 832,039 |
| Jul 2, 2026 | 331.10 | 343.20 | 330.20 | 341.50 | 341.50 | 3.86% | 1,127,049 |
| Jul 1, 2026 | 332.80 | 336.00 | 327.40 | 328.80 | 328.80 | -1.20% | 872,261 |
| Jun 30, 2026 | 337.80 | 338.50 | 329.60 | 332.80 | 332.80 | -1.77% | 996,390 |
| Jun 29, 2026 | 337.50 | 338.80 | 335.50 | 338.80 | 338.80 | 0.83% | 738,090 |
| Jun 26, 2026 | 332.20 | 336.00 | 329.10 | 336.00 | 336.00 | 0.21% | 1,258,223 |
| Jun 25, 2026 | 331.40 | 336.80 | 328.50 | 335.30 | 335.30 | 0.99% | 700,960 |
| Jun 24, 2026 | 324.40 | 335.30 | 324.10 | 332.00 | 332.00 | 2.09% | 1,114,064 |
| Jun 23, 2026 | 320.00 | 326.00 | 320.00 | 325.20 | 325.20 | 2.07% | 842,430 |
| Jun 22, 2026 | 319.00 | 320.80 | 316.80 | 318.60 | 318.60 | -0.38% | 674,616 |
| Jun 19, 2026 | 315.30 | 320.60 | 315.30 | 319.80 | 319.80 | 0.25% | 4,345,493 |
| Jun 18, 2026 | 329.80 | 330.10 | 316.60 | 319.00 | 319.00 | -2.68% | 1,453,662 |
| Jun 17, 2026 | 324.70 | 329.40 | 324.00 | 327.80 | 327.80 | 1.17% | 1,137,209 |
| Jun 16, 2026 | 326.00 | 326.90 | 321.50 | 324.00 | 324.00 | -0.64% | 881,895 |
| Jun 15, 2026 | 331.00 | 331.20 | 324.70 | 326.10 | 326.10 | -1.18% | 1,460,078 |
| Jun 12, 2026 | 324.70 | 330.00 | 324.50 | 330.00 | 330.00 | 1.44% | 1,125,149 |
| Jun 11, 2026 | 322.00 | 329.30 | 321.40 | 325.30 | 325.30 | 0.43% | 1,371,862 |
| Jun 10, 2026 | 319.80 | 324.70 | 319.60 | 323.90 | 323.90 | 1.60% | 1,329,930 |
| Jun 9, 2026 | 320.00 | 321.50 | 317.50 | 318.80 | 318.80 | -1.21% | 1,844,589 |
| Jun 8, 2026 | 325.00 | 326.60 | 322.40 | 322.70 | 322.70 | -1.35% | 626,869 |
| Jun 5, 2026 | 325.10 | 328.40 | 322.90 | 327.10 | 327.10 | 0.77% | 1,148,657 |
| Jun 4, 2026 | 313.00 | 325.60 | 311.70 | 324.60 | 324.60 | 4.17% | 1,476,493 |
| Jun 3, 2026 | 309.20 | 312.30 | 306.40 | 311.60 | 311.60 | 0.61% | 1,045,215 |