Roche Holding AG (ETR:RHO)
Germany
· Delayed Price · Currency is EUR 402.00
-8.20 (-2.00%)
At close: Mar 5, 2026
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 405.60 | 410.00 | 402.00 | 402.00 | 402.00 | -2.00% | 106 |
| Mar 4, 2026 | 406.40 | 411.80 | 406.40 | 410.20 | 410.20 | 1.33% | 217 |
| Mar 3, 2026 | 405.80 | 408.20 | 400.00 | 404.80 | 404.80 | -0.83% | 554 |
| Mar 2, 2026 | 412.20 | 412.60 | 407.40 | 408.20 | 408.20 | -2.67% | 253 |
| Feb 27, 2026 | 412.00 | 420.80 | 411.80 | 419.40 | 419.40 | 3.50% | 480 |
| Feb 26, 2026 | 407.60 | 411.80 | 403.40 | 405.20 | 405.20 | -1.55% | 341 |
| Feb 25, 2026 | 416.80 | 418.60 | 411.60 | 411.60 | 411.60 | -1.58% | 361 |
| Feb 24, 2026 | 414.40 | 419.00 | 414.40 | 418.20 | 418.20 | 1.31% | 55 |
| Feb 23, 2026 | 409.80 | 413.20 | 408.60 | 412.80 | 412.80 | 0.49% | 681 |
| Feb 20, 2026 | 410.80 | 410.80 | 406.00 | 410.80 | 410.80 | 0.15% | 460 |
| Feb 19, 2026 | 415.40 | 415.40 | 408.40 | 410.20 | 410.20 | 0.29% | 1,046 |
| Feb 18, 2026 | 412.40 | 415.00 | 409.00 | 409.00 | 409.00 | -1.06% | 615 |
| Feb 17, 2026 | 410.00 | 413.40 | 410.00 | 413.40 | 413.40 | 2.28% | 97 |
| Feb 16, 2026 | 406.00 | 408.60 | 404.20 | 404.20 | 404.20 | -0.79% | 117 |
| Feb 13, 2026 | 408.00 | 408.00 | 406.40 | 407.40 | 407.40 | -0.05% | 532 |
| Feb 12, 2026 | 404.80 | 407.60 | 403.60 | 407.60 | 407.60 | 1.19% | 146 |
| Feb 11, 2026 | 393.80 | 402.80 | 393.80 | 402.80 | 402.80 | 1.82% | 676 |
| Feb 10, 2026 | 396.80 | 397.40 | 395.60 | 395.60 | 395.60 | -0.75% | 251 |
| Feb 9, 2026 | 390.20 | 398.60 | 389.60 | 398.60 | 398.60 | - | 95 |
| Feb 6, 2026 | 393.80 | 398.60 | 393.60 | 398.60 | 398.60 | -0.10% | 50 |
| Feb 5, 2026 | 394.80 | 399.00 | 394.80 | 399.00 | 399.00 | - | 71 |
| Feb 4, 2026 | 389.00 | 400.00 | 389.00 | 399.00 | 399.00 | 1.17% | 153 |
| Feb 3, 2026 | 393.00 | 394.40 | 390.80 | 394.40 | 394.40 | 0.61% | 219 |
| Feb 2, 2026 | 388.00 | 392.00 | 385.20 | 392.00 | 392.00 | 0.51% | 867 |
| Jan 30, 2026 | 385.20 | 390.00 | 384.40 | 390.00 | 390.00 | 1.40% | 252 |
| Jan 29, 2026 | 372.40 | 385.00 | 372.20 | 384.60 | 384.60 | 2.12% | 200 |
| Jan 28, 2026 | 383.20 | 383.20 | 373.60 | 376.60 | 376.60 | -3.73% | 460 |
| Jan 27, 2026 | 388.80 | 391.80 | 388.40 | 391.20 | 391.20 | 1.29% | 990 |
| Jan 26, 2026 | 383.40 | 386.60 | 383.40 | 386.20 | 386.20 | 0.36% | 54 |
| Jan 23, 2026 | 383.80 | 384.80 | 381.20 | 384.80 | 384.80 | 0.68% | 297 |
| Jan 22, 2026 | 379.80 | 383.40 | 379.80 | 382.20 | 382.20 | 0.84% | 295 |
| Jan 21, 2026 | 377.00 | 379.00 | 377.00 | 379.00 | 379.00 | -0.21% | 307 |
| Jan 20, 2026 | 377.20 | 379.80 | 377.20 | 379.80 | 379.80 | -0.31% | 55 |
| Jan 19, 2026 | 381.80 | 384.00 | 380.60 | 381.00 | 381.00 | -0.16% | 38 |
| Jan 16, 2026 | 381.80 | 383.20 | 380.00 | 381.60 | 381.60 | 0.95% | 238 |
| Jan 15, 2026 | 377.20 | 380.40 | 374.20 | 378.00 | 378.00 | -0.16% | 332 |
| Jan 14, 2026 | 372.20 | 379.00 | 372.20 | 378.60 | 378.60 | 1.23% | 196 |
| Jan 13, 2026 | 374.80 | 374.80 | 368.60 | 374.00 | 374.00 | -0.27% | 136 |
| Jan 12, 2026 | 372.80 | 376.60 | 372.80 | 375.00 | 375.00 | 0.37% | 406 |
| Jan 9, 2026 | 369.80 | 374.40 | 369.80 | 373.60 | 373.60 | 0.48% | 111 |
| Jan 8, 2026 | 375.20 | 375.20 | 369.20 | 371.80 | 371.80 | -0.32% | 269 |
| Jan 7, 2026 | 366.80 | 373.00 | 366.60 | 373.00 | 373.00 | 2.92% | 134 |
| Jan 6, 2026 | 359.40 | 364.00 | 356.20 | 362.40 | 362.40 | 0.83% | 385 |
| Jan 5, 2026 | 359.80 | 360.80 | 356.20 | 359.40 | 359.40 | -1.86% | 321 |
| Jan 2, 2026 | 369.80 | 369.80 | 366.20 | 366.20 | 366.20 | 0.72% | 308 |
| Dec 30, 2025 | 364.60 | 364.60 | 362.40 | 363.60 | 363.60 | -0.38% | 272 |
| Dec 29, 2025 | 362.40 | 367.00 | 362.40 | 365.00 | 365.00 | 0.66% | 280 |
| Dec 23, 2025 | 359.60 | 363.00 | 359.60 | 362.60 | 362.60 | 1.63% | 287 |
| Dec 22, 2025 | 355.40 | 358.00 | 355.00 | 356.80 | 356.80 | -0.56% | 332 |
| Dec 19, 2025 | 355.00 | 359.00 | 354.80 | 358.80 | 358.80 | 1.47% | 49 |
| Dec 18, 2025 | 348.20 | 353.60 | 348.20 | 353.60 | 353.60 | 1.14% | 199 |
| Dec 17, 2025 | 349.00 | 350.60 | 349.00 | 349.60 | 349.60 | -0.40% | 87 |
| Dec 16, 2025 | 355.40 | 355.40 | 351.00 | 351.00 | 351.00 | -0.79% | 473 |
| Dec 15, 2025 | 349.20 | 353.80 | 349.20 | 353.80 | 353.80 | 1.49% | 103 |
| Dec 12, 2025 | 350.40 | 351.40 | 347.00 | 348.60 | 348.60 | -0.68% | 339 |
| Dec 11, 2025 | 350.00 | 354.40 | 350.00 | 351.00 | 351.00 | -1.29% | 160 |
| Dec 10, 2025 | 346.00 | 355.60 | 343.00 | 355.60 | 355.60 | 2.13% | 141 |
| Dec 9, 2025 | 350.40 | 350.40 | 348.20 | 348.20 | 348.20 | - | 32 |
| Dec 8, 2025 | 345.00 | 349.40 | 345.00 | 348.20 | 348.20 | 1.34% | 346 |
| Dec 5, 2025 | 344.40 | 344.40 | 341.80 | 343.60 | 343.60 | -0.29% | 522 |
| Dec 4, 2025 | 346.20 | 349.40 | 344.60 | 344.60 | 344.60 | -0.46% | 269 |
| Dec 3, 2025 | 350.80 | 350.80 | 346.20 | 346.20 | 346.20 | 0.06% | 95 |
| Dec 2, 2025 | 341.80 | 348.80 | 341.80 | 346.00 | 346.00 | 0.82% | 239 |
| Dec 1, 2025 | 341.60 | 343.40 | 341.60 | 343.20 | 343.20 | 0.06% | 230 |
| Nov 28, 2025 | 342.60 | 344.00 | 341.80 | 343.00 | 343.00 | -0.06% | 534 |
| Nov 27, 2025 | 345.80 | 346.00 | 343.00 | 343.20 | 343.20 | -1.49% | 53 |
| Nov 26, 2025 | 350.00 | 350.00 | 347.40 | 348.40 | 348.40 | 0.58% | 170 |
| Nov 25, 2025 | 347.00 | 347.40 | 342.40 | 346.40 | 346.40 | -0.29% | 1,653 |
| Nov 24, 2025 | 349.80 | 350.00 | 347.00 | 347.40 | 347.40 | -0.74% | 319 |
| Nov 21, 2025 | 351.80 | 351.80 | 348.80 | 350.00 | 350.00 | 0.81% | 1,126 |
| Nov 20, 2025 | 349.20 | 349.20 | 347.20 | 347.20 | 347.20 | -0.12% | 808 |
| Nov 19, 2025 | 346.80 | 348.20 | 346.20 | 347.60 | 347.60 | 1.05% | 478 |
| Nov 18, 2025 | 341.80 | 348.80 | 341.80 | 344.00 | 344.00 | 5.85% | 1,474 |
| Nov 17, 2025 | 324.60 | 325.40 | 322.60 | 325.00 | 325.00 | -0.25% | 156 |
| Nov 14, 2025 | 325.00 | 326.00 | 325.00 | 325.80 | 325.80 | -0.61% | 305 |
| Nov 13, 2025 | 327.40 | 329.00 | 327.40 | 327.80 | 327.80 | 0.43% | 402 |
| Nov 12, 2025 | 325.00 | 327.20 | 324.20 | 326.40 | 326.40 | 0.62% | 424 |
| Nov 11, 2025 | 315.20 | 323.80 | 315.00 | 324.40 | 324.40 | 4.24% | 1,374 |
| Nov 10, 2025 | 304.20 | 313.80 | 304.20 | 311.20 | 311.20 | 3.73% | 1,205 |
| Nov 7, 2025 | 298.20 | 300.00 | 298.00 | 300.00 | 300.00 | 0.87% | 146 |
| Nov 6, 2025 | 297.00 | 297.40 | 295.00 | 297.40 | 297.40 | 0.20% | 780 |
| Nov 5, 2025 | 294.20 | 296.80 | 294.20 | 296.80 | 296.80 | -0.60% | 181 |
| Nov 4, 2025 | 292.40 | 298.60 | 292.40 | 298.60 | 298.60 | 2.19% | 511 |
| Nov 3, 2025 | 293.40 | 295.80 | 292.20 | 292.20 | 292.20 | -0.48% | 715 |
| Oct 31, 2025 | 296.60 | 296.60 | 293.20 | 293.60 | 293.60 | -0.81% | 437 |
| Oct 30, 2025 | 293.80 | 296.00 | 293.80 | 296.00 | 296.00 | 0.75% | 97 |
| Oct 29, 2025 | 296.80 | 296.80 | 293.80 | 293.80 | 293.80 | -0.74% | 11 |
| Oct 28, 2025 | 303.00 | 303.00 | 296.00 | 296.00 | 296.00 | -1.53% | 211 |
| Oct 27, 2025 | 300.80 | 300.80 | 299.40 | 300.60 | 300.60 | -2.21% | 189 |
| Oct 24, 2025 | 307.80 | 309.40 | 306.80 | 307.40 | 307.40 | 0.65% | 508 |
| Oct 23, 2025 | 313.20 | 313.20 | 305.40 | 305.40 | 305.40 | -3.90% | 679 |
| Oct 22, 2025 | 317.20 | 317.80 | 317.00 | 317.80 | 317.80 | - | 41 |
| Oct 21, 2025 | 319.00 | 319.00 | 315.80 | 317.80 | 317.80 | -0.56% | 248 |
| Oct 20, 2025 | 315.00 | 319.60 | 314.20 | 319.60 | 319.60 | -0.19% | 696 |
| Oct 17, 2025 | 324.80 | 324.80 | 317.40 | 320.20 | 320.20 | -0.44% | 91 |
| Oct 16, 2025 | 319.40 | 322.00 | 319.40 | 321.60 | 321.60 | 0.94% | 42 |
| Oct 15, 2025 | 320.40 | 320.40 | 314.60 | 318.60 | 318.60 | -1.18% | 136 |
| Oct 14, 2025 | 322.80 | 326.20 | 320.60 | 322.40 | 322.40 | -0.92% | 125 |
| Oct 13, 2025 | 327.20 | 328.40 | 325.00 | 325.40 | 325.40 | -0.79% | 428 |
| Oct 10, 2025 | 331.60 | 331.80 | 328.00 | 328.00 | 328.00 | -0.67% | 52 |