Roche Holding AG (ETR:RHO)
Germany
· Delayed Price · Currency is EUR 358.80
-1.00 (-0.28%)
At close: Apr 27, 2026
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 355.20 | 356.60 | 350.00 | 355.80 | 355.80 | -0.84% | 334 |
| Apr 27, 2026 | 362.40 | 362.40 | 358.00 | 358.80 | 358.80 | -0.28% | 215 |
| Apr 24, 2026 | 363.20 | 364.60 | 359.20 | 359.80 | 359.80 | -1.05% | 156 |
| Apr 23, 2026 | 353.60 | 363.60 | 353.40 | 363.60 | 363.60 | 2.94% | 243 |
| Apr 22, 2026 | 357.40 | 357.40 | 352.60 | 353.20 | 353.20 | -1.06% | 153 |
| Apr 21, 2026 | 358.20 | 359.40 | 356.00 | 357.00 | 357.00 | -1.16% | 220 |
| Apr 20, 2026 | 358.20 | 361.20 | 357.60 | 361.20 | 361.20 | 0.17% | 209 |
| Apr 17, 2026 | 353.00 | 360.60 | 352.40 | 360.60 | 360.60 | 2.10% | 248 |
| Apr 16, 2026 | 353.20 | 355.20 | 351.40 | 353.20 | 353.20 | -0.73% | 450 |
| Apr 15, 2026 | 361.60 | 363.00 | 355.80 | 355.80 | 355.80 | -0.39% | 141 |
| Apr 14, 2026 | 357.40 | 358.40 | 354.80 | 357.20 | 357.20 | 0.56% | 638 |
| Apr 13, 2026 | 353.40 | 355.60 | 351.00 | 355.20 | 355.20 | 0.11% | 166 |
| Apr 10, 2026 | 358.40 | 360.40 | 354.80 | 354.80 | 354.80 | -0.17% | 330 |
| Apr 9, 2026 | 354.00 | 358.80 | 350.60 | 355.40 | 355.40 | 1.02% | 96 |
| Apr 8, 2026 | 358.60 | 359.60 | 351.80 | 351.80 | 351.80 | 0.51% | 261 |
| Apr 7, 2026 | 358.60 | 358.60 | 348.60 | 350.00 | 350.00 | -3.10% | 414 |
| Apr 2, 2026 | 359.40 | 362.80 | 357.00 | 361.20 | 361.20 | 0.73% | 812 |
| Apr 1, 2026 | 361.40 | 363.00 | 358.00 | 358.60 | 358.60 | 0.90% | 362 |
| Mar 31, 2026 | 357.00 | 358.60 | 355.40 | 355.40 | 355.40 | 0.57% | 140 |
| Mar 30, 2026 | 348.80 | 353.40 | 348.80 | 353.40 | 353.40 | 0.51% | 66 |
| Mar 27, 2026 | 351.00 | 353.60 | 351.00 | 351.60 | 351.60 | -0.06% | 308 |
| Mar 26, 2026 | 350.60 | 352.80 | 349.40 | 351.80 | 351.80 | - | 483 |
| Mar 25, 2026 | 350.20 | 353.20 | 349.60 | 351.80 | 351.80 | 2.15% | 204 |
| Mar 24, 2026 | 342.80 | 345.80 | 342.20 | 344.40 | 344.40 | 0.70% | 379 |
| Mar 23, 2026 | 337.80 | 343.40 | 333.00 | 342.00 | 342.00 | -0.58% | 1,261 |
| Mar 20, 2026 | 344.60 | 348.40 | 343.00 | 344.00 | 344.00 | -0.29% | 207 |
| Mar 19, 2026 | 355.80 | 355.80 | 344.60 | 345.00 | 345.00 | -2.60% | 1,666 |
| Mar 18, 2026 | 361.40 | 361.40 | 353.40 | 354.20 | 354.20 | -3.80% | 136 |
| Mar 17, 2026 | 363.80 | 372.00 | 363.80 | 368.20 | 368.20 | 0.55% | 658 |
| Mar 16, 2026 | 362.80 | 366.20 | 360.40 | 366.20 | 366.20 | 0.16% | 263 |
| Mar 13, 2026 | 360.00 | 366.20 | 360.00 | 365.60 | 365.60 | 0.72% | 7,628 |
| Mar 12, 2026 | 365.80 | 366.00 | 362.40 | 363.00 | 363.00 | -2.89% | 399 |
| Mar 11, 2026 | 379.20 | 379.20 | 373.80 | 373.80 | 361.98 | -2.50% | 518 |
| Mar 10, 2026 | 384.40 | 384.40 | 383.40 | 383.40 | 371.28 | 1.37% | 64 |
| Mar 9, 2026 | 376.20 | 384.00 | 363.40 | 378.20 | 366.24 | -2.43% | 1,161 |
| Mar 6, 2026 | 389.80 | 392.00 | 387.60 | 387.60 | 375.35 | -3.58% | 493 |
| Mar 5, 2026 | 405.60 | 410.00 | 402.00 | 402.00 | 389.29 | -2.00% | 106 |
| Mar 4, 2026 | 406.40 | 411.80 | 406.40 | 410.20 | 397.23 | 1.33% | 217 |
| Mar 3, 2026 | 405.80 | 408.20 | 400.00 | 404.80 | 392.00 | -0.83% | 554 |
| Mar 2, 2026 | 412.20 | 412.60 | 407.40 | 408.20 | 395.30 | -2.67% | 253 |
| Feb 27, 2026 | 412.00 | 420.80 | 411.80 | 419.40 | 406.14 | 3.50% | 480 |
| Feb 26, 2026 | 407.60 | 411.80 | 403.40 | 405.20 | 392.39 | -1.55% | 341 |
| Feb 25, 2026 | 416.80 | 418.60 | 411.60 | 411.60 | 398.59 | -1.58% | 361 |
| Feb 24, 2026 | 414.40 | 419.00 | 414.40 | 418.20 | 404.98 | 1.31% | 55 |
| Feb 23, 2026 | 409.80 | 413.20 | 408.60 | 412.80 | 399.75 | 0.49% | 681 |
| Feb 20, 2026 | 410.80 | 410.80 | 406.00 | 410.80 | 397.81 | 0.15% | 460 |
| Feb 19, 2026 | 415.40 | 415.40 | 408.40 | 410.20 | 397.23 | 0.29% | 1,046 |
| Feb 18, 2026 | 412.40 | 415.00 | 409.00 | 409.00 | 396.07 | -1.06% | 615 |
| Feb 17, 2026 | 410.00 | 413.40 | 410.00 | 413.40 | 400.33 | 2.28% | 97 |
| Feb 16, 2026 | 406.00 | 408.60 | 404.20 | 404.20 | 391.42 | -0.79% | 117 |
| Feb 13, 2026 | 408.00 | 408.00 | 406.40 | 407.40 | 394.52 | -0.05% | 532 |
| Feb 12, 2026 | 404.80 | 407.60 | 403.60 | 407.60 | 394.72 | 1.19% | 146 |
| Feb 11, 2026 | 393.80 | 402.80 | 393.80 | 402.80 | 390.07 | 1.82% | 676 |
| Feb 10, 2026 | 396.80 | 397.40 | 395.60 | 395.60 | 383.09 | -0.75% | 251 |
| Feb 9, 2026 | 390.20 | 398.60 | 389.60 | 398.60 | 386.00 | - | 95 |
| Feb 6, 2026 | 393.80 | 398.60 | 393.60 | 398.60 | 386.00 | -0.10% | 50 |
| Feb 5, 2026 | 394.80 | 399.00 | 394.80 | 399.00 | 386.39 | - | 71 |
| Feb 4, 2026 | 389.00 | 400.00 | 389.00 | 399.00 | 386.39 | 1.17% | 153 |
| Feb 3, 2026 | 393.00 | 394.40 | 390.80 | 394.40 | 381.93 | 0.61% | 219 |
| Feb 2, 2026 | 388.00 | 392.00 | 385.20 | 392.00 | 379.61 | 0.51% | 867 |
| Jan 30, 2026 | 385.20 | 390.00 | 384.40 | 390.00 | 377.67 | 1.40% | 252 |
| Jan 29, 2026 | 372.40 | 385.00 | 372.20 | 384.60 | 372.44 | 2.12% | 200 |
| Jan 28, 2026 | 383.20 | 383.20 | 373.60 | 376.60 | 364.70 | -3.73% | 460 |
| Jan 27, 2026 | 388.80 | 391.80 | 388.40 | 391.20 | 378.83 | 1.29% | 990 |
| Jan 26, 2026 | 383.40 | 386.60 | 383.40 | 386.20 | 373.99 | 0.36% | 54 |
| Jan 23, 2026 | 383.80 | 384.80 | 381.20 | 384.80 | 372.64 | 0.68% | 297 |
| Jan 22, 2026 | 379.80 | 383.40 | 379.80 | 382.20 | 370.12 | 0.84% | 295 |
| Jan 21, 2026 | 377.00 | 379.00 | 377.00 | 379.00 | 367.02 | -0.21% | 307 |
| Jan 20, 2026 | 377.20 | 379.80 | 377.20 | 379.80 | 367.79 | -0.31% | 55 |
| Jan 19, 2026 | 381.80 | 384.00 | 380.60 | 381.00 | 368.96 | -0.16% | 38 |
| Jan 16, 2026 | 381.80 | 383.20 | 380.00 | 381.60 | 369.54 | 0.95% | 238 |
| Jan 15, 2026 | 377.20 | 380.40 | 374.20 | 378.00 | 366.05 | -0.16% | 332 |
| Jan 14, 2026 | 372.20 | 379.00 | 372.20 | 378.60 | 366.63 | 1.23% | 196 |
| Jan 13, 2026 | 374.80 | 374.80 | 368.60 | 374.00 | 362.18 | -0.27% | 136 |
| Jan 12, 2026 | 372.80 | 376.60 | 372.80 | 375.00 | 363.15 | 0.37% | 406 |
| Jan 9, 2026 | 369.80 | 374.40 | 369.80 | 373.60 | 361.79 | 0.48% | 111 |
| Jan 8, 2026 | 375.20 | 375.20 | 369.20 | 371.80 | 360.05 | -0.32% | 269 |
| Jan 7, 2026 | 366.80 | 373.00 | 366.60 | 373.00 | 361.21 | 2.92% | 134 |
| Jan 6, 2026 | 359.40 | 364.00 | 356.20 | 362.40 | 350.94 | 0.83% | 385 |
| Jan 5, 2026 | 359.80 | 360.80 | 356.20 | 359.40 | 348.04 | -1.86% | 321 |
| Jan 2, 2026 | 369.80 | 369.80 | 366.20 | 366.20 | 354.62 | 0.72% | 308 |
| Dec 30, 2025 | 364.60 | 364.60 | 362.40 | 363.60 | 352.11 | -0.38% | 272 |
| Dec 29, 2025 | 362.40 | 367.00 | 362.40 | 365.00 | 353.46 | 0.66% | 280 |
| Dec 23, 2025 | 359.60 | 363.00 | 359.60 | 362.60 | 351.14 | 1.63% | 287 |
| Dec 22, 2025 | 355.40 | 358.00 | 355.00 | 356.80 | 345.52 | -0.56% | 332 |
| Dec 19, 2025 | 355.00 | 359.00 | 354.80 | 358.80 | 347.46 | 1.47% | 49 |
| Dec 18, 2025 | 348.20 | 353.60 | 348.20 | 353.60 | 342.42 | 1.14% | 199 |
| Dec 17, 2025 | 349.00 | 350.60 | 349.00 | 349.60 | 338.55 | -0.40% | 87 |
| Dec 16, 2025 | 355.40 | 355.40 | 351.00 | 351.00 | 339.90 | -0.79% | 473 |
| Dec 15, 2025 | 349.20 | 353.80 | 349.20 | 353.80 | 342.62 | 1.49% | 303 |
| Dec 12, 2025 | 350.40 | 351.40 | 347.00 | 348.60 | 337.58 | -0.68% | 339 |
| Dec 11, 2025 | 350.00 | 354.40 | 350.00 | 351.00 | 339.90 | -1.29% | 160 |
| Dec 10, 2025 | 346.00 | 355.60 | 343.00 | 355.60 | 344.36 | 2.13% | 141 |
| Dec 9, 2025 | 350.40 | 350.40 | 348.20 | 348.20 | 337.19 | - | 32 |
| Dec 8, 2025 | 345.00 | 349.40 | 345.00 | 348.20 | 337.19 | 1.34% | 346 |
| Dec 5, 2025 | 344.40 | 344.40 | 341.80 | 343.60 | 332.74 | -0.29% | 522 |
| Dec 4, 2025 | 346.20 | 349.40 | 344.60 | 344.60 | 333.71 | -0.46% | 274 |
| Dec 3, 2025 | 350.80 | 350.80 | 346.20 | 346.20 | 335.26 | 0.06% | 95 |
| Dec 2, 2025 | 341.80 | 348.80 | 341.80 | 346.00 | 335.06 | 0.82% | 239 |
| Dec 1, 2025 | 341.60 | 343.40 | 341.60 | 343.20 | 332.35 | 0.06% | 230 |