Roche Holding AG (FRA:RHO)
Germany
· Delayed Price · Currency is EUR 353.40
-8.00 (-2.21%)
At close: Apr 28, 2026
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 361.40 | 361.40 | 361.40 | 361.40 | 361.40 | 0.06% | - |
| Apr 24, 2026 | 364.00 | 364.00 | 361.20 | 361.20 | 361.20 | -1.47% | 10 |
| Apr 23, 2026 | 350.20 | 366.60 | 350.20 | 366.60 | 366.60 | 3.38% | 46 |
| Apr 22, 2026 | 355.00 | 355.00 | 354.60 | 354.60 | 354.60 | -1.39% | 53 |
| Apr 21, 2026 | 359.00 | 359.60 | 359.00 | 359.60 | 359.60 | 0.22% | 33 |
| Apr 20, 2026 | 358.80 | 358.80 | 358.80 | 358.80 | 358.80 | 2.46% | - |
| Apr 17, 2026 | 350.20 | 350.20 | 350.20 | 350.20 | 350.20 | -0.79% | - |
| Apr 16, 2026 | 353.00 | 353.40 | 353.00 | 353.00 | 353.00 | -0.17% | 50 |
| Apr 15, 2026 | 353.60 | 353.60 | 353.60 | 353.60 | 353.60 | -0.84% | - |
| Apr 14, 2026 | 352.60 | 356.60 | 352.60 | 356.60 | 356.60 | 1.65% | 25 |
| Apr 13, 2026 | 355.20 | 355.20 | 350.80 | 350.80 | 350.80 | 0.98% | 45 |
| Apr 10, 2026 | 347.40 | 347.40 | 347.40 | 347.40 | 347.40 | -0.57% | - |
| Apr 9, 2026 | 349.40 | 349.40 | 349.40 | 349.40 | 349.40 | -1.80% | - |
| Apr 8, 2026 | 361.80 | 361.80 | 355.20 | 355.80 | 355.80 | 0.62% | 5 |
| Apr 7, 2026 | 360.60 | 366.00 | 353.60 | 353.60 | 353.60 | -1.39% | 108 |
| Apr 2, 2026 | 356.60 | 358.60 | 356.60 | 358.60 | 358.60 | -0.39% | 3 |
| Apr 1, 2026 | 357.20 | 360.00 | 357.20 | 360.00 | 360.00 | 0.84% | 6 |
| Mar 31, 2026 | 354.60 | 357.00 | 354.60 | 357.00 | 357.00 | 1.77% | 138 |
| Mar 30, 2026 | 354.60 | 356.40 | 350.60 | 350.80 | 350.80 | -0.34% | 187 |
| Mar 27, 2026 | 355.40 | 355.40 | 352.00 | 352.00 | 352.00 | 0.23% | 74 |
| Mar 26, 2026 | 347.00 | 352.80 | 347.00 | 351.20 | 351.20 | -0.79% | 139 |
| Mar 25, 2026 | 345.00 | 354.00 | 345.00 | 354.00 | 354.00 | 3.45% | 92 |
| Mar 24, 2026 | 338.00 | 342.20 | 338.00 | 342.20 | 342.20 | -1.04% | 2 |
| Mar 23, 2026 | 338.00 | 345.80 | 338.00 | 345.80 | 345.80 | 0.64% | 20 |
| Mar 20, 2026 | 342.20 | 344.60 | 342.20 | 343.60 | 343.60 | -0.69% | 86 |
| Mar 19, 2026 | 346.40 | 346.40 | 346.00 | 346.00 | 346.00 | -1.26% | 18 |
| Mar 18, 2026 | 368.80 | 368.80 | 350.40 | 350.40 | 350.40 | -4.37% | 65 |
| Mar 17, 2026 | 363.20 | 366.40 | 360.20 | 366.40 | 366.40 | -0.65% | 120 |
| Mar 16, 2026 | 368.80 | 368.80 | 368.80 | 368.80 | 368.80 | 1.43% | 1 |
| Mar 13, 2026 | 358.40 | 363.60 | 358.40 | 363.60 | 363.60 | 0.17% | 10 |
| Mar 12, 2026 | 368.00 | 368.00 | 362.80 | 363.00 | 363.00 | -3.10% | 39 |
| Mar 11, 2026 | 380.80 | 380.80 | 374.60 | 374.60 | 362.71 | -2.45% | 261 |
| Mar 10, 2026 | 380.60 | 384.00 | 380.60 | 384.00 | 371.81 | 1.59% | 10 |
| Mar 9, 2026 | 371.40 | 378.00 | 366.00 | 378.00 | 366.00 | -3.08% | 173 |
| Mar 6, 2026 | 390.40 | 390.60 | 390.00 | 390.00 | 377.62 | -1.27% | 36 |
| Mar 5, 2026 | 400.20 | 401.20 | 395.00 | 395.00 | 382.46 | -4.31% | 87 |
| Mar 4, 2026 | 399.60 | 412.80 | 399.60 | 412.80 | 399.70 | 2.53% | 30 |
| Mar 3, 2026 | 402.20 | 402.60 | 400.00 | 402.60 | 389.82 | -1.85% | 58 |
| Mar 2, 2026 | 407.40 | 410.20 | 407.40 | 410.20 | 397.18 | -1.87% | 101 |
| Feb 27, 2026 | 402.80 | 418.00 | 402.80 | 418.00 | 404.73 | 3.06% | 31 |
| Feb 26, 2026 | 408.00 | 408.00 | 405.60 | 405.60 | 392.72 | -0.83% | 16 |
| Feb 25, 2026 | 416.80 | 416.80 | 409.00 | 409.00 | 396.02 | -0.49% | 20 |
| Feb 24, 2026 | 411.00 | 411.00 | 411.00 | 411.00 | 397.95 | 0.54% | - |
| Feb 23, 2026 | 408.80 | 408.80 | 408.80 | 408.80 | 395.82 | 0.49% | 16 |
| Feb 20, 2026 | 408.40 | 408.40 | 406.80 | 406.80 | 393.89 | -0.93% | 1 |
| Feb 19, 2026 | 410.60 | 410.60 | 410.60 | 410.60 | 397.57 | -0.10% | - |
| Feb 18, 2026 | 411.40 | 414.40 | 411.00 | 411.00 | 397.95 | -0.24% | 40 |
| Feb 17, 2026 | 406.00 | 412.80 | 406.00 | 412.00 | 398.92 | 1.33% | 82 |
| Feb 16, 2026 | 404.20 | 408.60 | 404.20 | 406.60 | 393.69 | -0.93% | 25 |
| Feb 13, 2026 | 404.60 | 410.40 | 404.60 | 410.40 | 397.37 | 1.94% | 20 |
| Feb 12, 2026 | 399.20 | 402.60 | 399.20 | 402.60 | 389.82 | -0.59% | 4 |
| Feb 11, 2026 | 389.20 | 405.00 | 389.20 | 405.00 | 392.14 | 2.79% | 147 |
| Feb 10, 2026 | 394.80 | 395.20 | 394.00 | 394.00 | 381.49 | 0.10% | 99 |
| Feb 9, 2026 | 397.00 | 397.00 | 393.60 | 393.60 | 381.11 | -0.40% | 62 |
| Feb 6, 2026 | 392.40 | 395.20 | 392.40 | 395.20 | 382.65 | - | 14 |
| Feb 5, 2026 | 394.00 | 395.20 | 394.00 | 395.20 | 382.65 | -1.00% | 70 |
| Feb 4, 2026 | 392.40 | 399.20 | 391.40 | 399.20 | 386.53 | 1.84% | 248 |
| Feb 3, 2026 | 392.80 | 392.80 | 390.80 | 392.00 | 379.56 | -1.56% | 23 |
| Feb 2, 2026 | 387.60 | 398.20 | 387.60 | 398.20 | 385.56 | 2.26% | 520 |
| Jan 30, 2026 | 386.00 | 389.80 | 386.00 | 389.40 | 377.04 | 2.26% | 124 |
| Jan 29, 2026 | 375.20 | 380.80 | 374.80 | 380.80 | 368.71 | 0.63% | 725 |
| Jan 28, 2026 | 389.20 | 389.20 | 378.40 | 378.40 | 366.39 | -3.02% | 20 |
| Jan 27, 2026 | 388.00 | 390.20 | 388.00 | 390.20 | 377.81 | 0.57% | 112 |
| Jan 26, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 375.68 | 1.36% | 12 |
| Jan 23, 2026 | 378.20 | 382.80 | 378.20 | 382.80 | 370.65 | 0.16% | 63 |
| Jan 22, 2026 | 377.00 | 388.20 | 377.00 | 382.20 | 370.07 | 0.58% | 218 |
| Jan 21, 2026 | 377.00 | 380.00 | 377.00 | 380.00 | 367.94 | 0.42% | 150 |
| Jan 20, 2026 | 376.00 | 378.40 | 376.00 | 378.40 | 366.39 | -0.47% | 4 |
| Jan 19, 2026 | 371.20 | 380.20 | 371.20 | 380.20 | 368.13 | -1.30% | 30 |
| Jan 16, 2026 | 380.40 | 385.20 | 379.20 | 385.20 | 372.97 | 1.37% | 15 |
| Jan 15, 2026 | 378.40 | 380.00 | 377.00 | 380.00 | 367.94 | 0.80% | 27 |
| Jan 14, 2026 | 370.80 | 379.00 | 370.80 | 377.00 | 365.03 | -0.16% | 70 |
| Jan 13, 2026 | 374.00 | 377.60 | 370.40 | 377.60 | 365.61 | 0.64% | 75 |
| Jan 12, 2026 | 372.20 | 375.40 | 372.20 | 375.20 | 363.29 | 0.54% | 27 |
| Jan 9, 2026 | 369.20 | 373.20 | 369.20 | 373.20 | 361.35 | 0.54% | 120 |
| Jan 8, 2026 | 366.40 | 371.20 | 366.40 | 371.20 | 359.42 | 0.32% | 128 |
| Jan 7, 2026 | 360.00 | 371.40 | 360.00 | 370.00 | 358.25 | 3.76% | 118 |
| Jan 6, 2026 | 356.60 | 356.60 | 356.60 | 356.60 | 345.28 | -0.22% | - |
| Jan 5, 2026 | 361.40 | 361.40 | 357.00 | 357.40 | 346.05 | -3.67% | 58 |
| Jan 2, 2026 | 362.20 | 371.00 | 362.20 | 371.00 | 359.22 | 1.70% | 273 |
| Dec 30, 2025 | 364.20 | 364.80 | 362.80 | 364.80 | 353.22 | 0.33% | 103 |
| Dec 29, 2025 | 365.00 | 365.00 | 363.60 | 363.60 | 352.06 | 0.28% | 155 |
| Dec 23, 2025 | 354.40 | 362.60 | 354.40 | 362.60 | 351.09 | 1.63% | 15 |
| Dec 22, 2025 | 356.20 | 356.80 | 352.00 | 356.80 | 345.47 | 0.17% | 47 |
| Dec 19, 2025 | 350.80 | 357.20 | 350.80 | 356.20 | 344.89 | 1.95% | 65 |
| Dec 18, 2025 | 347.00 | 349.40 | 347.00 | 349.40 | 338.31 | 0.11% | 40 |
| Dec 17, 2025 | 349.00 | 349.00 | 348.80 | 349.00 | 337.92 | -0.85% | 99 |
| Dec 16, 2025 | 351.00 | 354.20 | 351.00 | 352.00 | 340.83 | 0.23% | 63 |
| Dec 15, 2025 | 349.00 | 351.20 | 349.00 | 351.20 | 340.05 | 0.52% | 35 |
| Dec 12, 2025 | 349.40 | 349.40 | 349.40 | 349.40 | 338.31 | -0.51% | 12 |
| Dec 11, 2025 | 351.20 | 351.20 | 351.20 | 351.20 | 340.05 | -0.57% | - |
| Dec 10, 2025 | 353.60 | 353.60 | 353.20 | 353.20 | 341.99 | 1.55% | 110 |
| Dec 9, 2025 | 345.80 | 349.20 | 345.80 | 347.80 | 336.76 | - | 4 |
| Dec 8, 2025 | 339.80 | 347.80 | 339.80 | 347.80 | 336.76 | 0.58% | 41 |
| Dec 5, 2025 | 341.40 | 345.80 | 341.40 | 345.80 | 334.82 | -0.35% | 14 |
| Dec 4, 2025 | 343.60 | 347.40 | 343.60 | 347.00 | 335.98 | 1.11% | 162 |
| Dec 3, 2025 | 343.20 | 343.20 | 343.20 | 343.20 | 332.31 | -0.58% | - |
| Dec 2, 2025 | 338.00 | 348.20 | 338.00 | 345.20 | 334.24 | 0.88% | 120 |
| Dec 1, 2025 | 340.00 | 344.40 | 340.00 | 342.20 | 331.34 | - | 120 |
| Nov 28, 2025 | 340.20 | 342.20 | 340.20 | 342.20 | 331.34 | -1.04% | 23 |