Roche Holding AG (ETR:RHO)
Germany
· Delayed Price · Currency is EUR 343.60
-1.00 (-0.29%)
At close: Dec 5, 2025
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 327.20 | 331.00 | 327.20 | 330.20 | 330.20 | 0.55% | 68 |
| Oct 8, 2025 | 326.60 | 329.00 | 326.60 | 328.40 | 328.40 | 0.74% | 255 |
| Oct 7, 2025 | 324.20 | 326.00 | 324.20 | 326.00 | 326.00 | 0.37% | 21 |
| Oct 6, 2025 | 324.20 | 324.80 | 324.00 | 324.80 | 324.80 | 0.81% | 665 |
| Oct 3, 2025 | 319.20 | 324.00 | 319.20 | 322.20 | 322.20 | 1.32% | 165 |
| Oct 2, 2025 | 320.60 | 321.00 | 318.00 | 318.00 | 318.00 | 0.95% | 117 |
| Oct 1, 2025 | 304.80 | 315.00 | 304.80 | 315.00 | 315.00 | 8.55% | 337 |
| Sep 30, 2025 | 285.80 | 292.00 | 285.80 | 290.20 | 290.20 | 1.26% | 122 |
| Sep 29, 2025 | 286.00 | 287.00 | 283.40 | 286.60 | 286.60 | 0.77% | 703 |
| Sep 26, 2025 | 284.00 | 287.20 | 284.00 | 284.40 | 284.40 | -0.70% | 2,340 |
| Sep 25, 2025 | 291.20 | 291.20 | 286.40 | 286.40 | 286.40 | -2.12% | 208 |
| Sep 24, 2025 | 296.20 | 296.20 | 292.00 | 292.60 | 292.60 | -1.55% | 311 |
| Sep 23, 2025 | 302.00 | 302.00 | 297.20 | 297.20 | 297.20 | -2.04% | 33 |
| Sep 22, 2025 | 300.60 | 303.40 | 300.60 | 303.40 | 303.40 | 2.50% | 32 |
| Sep 19, 2025 | 298.20 | 298.20 | 296.00 | 296.00 | 296.00 | 0.82% | 25 |
| Sep 18, 2025 | 293.80 | 294.40 | 293.40 | 293.60 | 293.60 | -0.27% | 126 |
| Sep 17, 2025 | 292.40 | 294.40 | 292.20 | 294.40 | 294.40 | 0.55% | 336 |
| Sep 16, 2025 | 293.00 | 293.00 | 292.00 | 292.80 | 292.80 | -0.20% | 44 |
| Sep 15, 2025 | 298.20 | 298.20 | 293.40 | 293.40 | 293.40 | -2.13% | 169 |
| Sep 12, 2025 | 300.20 | 300.20 | 299.20 | 299.80 | 299.80 | -0.07% | 21 |
| Sep 11, 2025 | 300.40 | 300.40 | 300.00 | 300.00 | 300.00 | 0.13% | 3 |
| Sep 10, 2025 | 305.40 | 305.40 | 299.60 | 299.60 | 299.60 | -1.90% | 5 |
| Sep 9, 2025 | 304.20 | 305.40 | 304.20 | 305.40 | 305.40 | -0.20% | 12 |
| Sep 8, 2025 | 309.80 | 309.80 | 305.00 | 306.00 | 306.00 | -0.97% | 104 |
| Sep 5, 2025 | 311.00 | 311.00 | 309.00 | 309.00 | 309.00 | -0.52% | 193 |
| Sep 4, 2025 | 305.40 | 311.00 | 305.40 | 310.60 | 310.60 | 3.95% | 356 |
| Sep 3, 2025 | 297.40 | 300.40 | 296.60 | 298.80 | 298.80 | 0.40% | 228 |
| Sep 2, 2025 | 295.00 | 297.60 | 294.40 | 297.60 | 297.60 | 2.06% | 134 |
| Sep 1, 2025 | 293.80 | 294.00 | 291.60 | 291.60 | 291.60 | -0.48% | 90 |
| Aug 29, 2025 | 294.20 | 295.20 | 294.20 | 293.00 | 293.00 | -0.68% | 99 |
| Aug 28, 2025 | 295.20 | 295.20 | 295.20 | 295.00 | 295.00 | - | 31 |
| Aug 27, 2025 | 293.80 | 295.00 | 293.80 | 295.00 | 295.00 | 1.65% | 69 |
| Aug 26, 2025 | 288.20 | 290.20 | 288.20 | 290.20 | 290.20 | 0.07% | 63 |
| Aug 25, 2025 | 290.80 | 290.80 | 290.00 | 290.00 | 290.00 | -0.55% | 20 |
| Aug 22, 2025 | 291.60 | 291.60 | 290.80 | 291.60 | 291.60 | -0.27% | 96 |
| Aug 21, 2025 | 292.40 | 292.40 | 292.40 | 292.40 | 292.40 | -0.41% | 39 |
| Aug 20, 2025 | 289.00 | 293.60 | 289.00 | 293.60 | 293.60 | 1.31% | 140 |
| Aug 19, 2025 | 289.20 | 289.80 | 288.80 | 289.80 | 289.80 | 1.76% | 41 |
| Aug 18, 2025 | 284.20 | 285.60 | 283.80 | 284.80 | 284.80 | 0.35% | 475 |
| Aug 15, 2025 | 281.40 | 284.40 | 281.40 | 283.80 | 283.80 | 1.21% | 39 |
| Aug 14, 2025 | 278.40 | 280.40 | 277.00 | 280.40 | 280.40 | 1.01% | 70 |
| Aug 13, 2025 | 275.40 | 277.60 | 275.40 | 277.60 | 277.60 | 1.24% | 1,668 |
| Aug 12, 2025 | 274.00 | 274.80 | 272.60 | 274.20 | 274.20 | -0.36% | 306 |
| Aug 11, 2025 | 275.80 | 276.00 | 273.00 | 275.20 | 275.20 | 0.51% | 635 |
| Aug 8, 2025 | 277.00 | 277.00 | 273.00 | 273.80 | 273.80 | -1.23% | 257 |
| Aug 7, 2025 | 277.40 | 277.80 | 275.00 | 277.20 | 277.20 | -0.22% | 449 |
| Aug 6, 2025 | 284.40 | 284.80 | 277.80 | 277.80 | 277.80 | -3.27% | 248 |
| Aug 5, 2025 | 289.00 | 289.80 | 287.20 | 287.20 | 287.20 | -0.62% | 141 |
| Aug 4, 2025 | 290.40 | 290.40 | 286.00 | 289.00 | 289.00 | 1.12% | 481 |
| Aug 1, 2025 | 290.60 | 290.60 | 282.80 | 285.80 | 285.80 | -2.59% | 412 |
| Jul 31, 2025 | 296.80 | 297.40 | 293.40 | 293.40 | 293.40 | -0.54% | 88 |
| Jul 30, 2025 | 296.60 | 296.60 | 295.00 | 295.00 | 295.00 | -0.34% | 114 |
| Jul 29, 2025 | 295.80 | 296.00 | 295.80 | 296.00 | 296.00 | -0.13% | 10 |
| Jul 28, 2025 | 299.60 | 300.20 | 296.20 | 296.40 | 296.40 | 0.88% | 131 |
| Jul 25, 2025 | 299.00 | 299.00 | 293.80 | 293.80 | 293.80 | -1.87% | 179 |
| Jul 24, 2025 | 300.00 | 302.00 | 295.60 | 299.40 | 299.40 | 0.47% | 549 |
| Jul 23, 2025 | 291.00 | 298.00 | 291.00 | 298.00 | 298.00 | 3.54% | 85 |
| Jul 22, 2025 | 289.20 | 289.20 | 287.20 | 287.80 | 287.80 | -0.69% | 15 |
| Jul 21, 2025 | 290.20 | 290.20 | 289.80 | 289.80 | 289.80 | -1.29% | 17 |