Roche Holding AG (FRA:RHO5)
Germany
· Delayed Price · Currency is EUR 377.50
-0.50 (-0.13%)
At close: Mar 6, 2026
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 378.90 | 379.00 | 375.00 | 377.50 | 377.50 | -0.13% | 262 |
| Mar 5, 2026 | 385.70 | 394.30 | 378.00 | 378.00 | 378.00 | -4.67% | 664 |
| Mar 4, 2026 | 392.75 | 400.15 | 392.75 | 396.50 | 396.50 | 1.93% | 124 |
| Mar 3, 2026 | 385.00 | 392.45 | 385.00 | 389.00 | 389.00 | -3.53% | 349 |
| Mar 2, 2026 | 393.75 | 403.25 | 393.10 | 403.25 | 403.25 | 0.31% | 551 |
| Feb 27, 2026 | 400.05 | 407.75 | 400.05 | 402.00 | 402.00 | 1.39% | 155 |
| Feb 26, 2026 | 401.15 | 405.60 | 396.50 | 396.50 | 396.50 | -1.48% | 133 |
| Feb 25, 2026 | 409.00 | 410.05 | 402.45 | 402.45 | 402.45 | -1.78% | 850 |
| Feb 24, 2026 | 405.00 | 411.60 | 405.00 | 409.75 | 409.75 | 1.95% | 984 |
| Feb 23, 2026 | 400.00 | 405.10 | 400.00 | 401.90 | 401.90 | -0.20% | 34 |
| Feb 20, 2026 | 401.35 | 402.70 | 398.75 | 402.70 | 402.70 | -0.24% | 511 |
| Feb 19, 2026 | 402.85 | 406.65 | 398.75 | 403.65 | 403.65 | -0.22% | 264 |
| Feb 18, 2026 | 404.00 | 407.10 | 400.00 | 404.55 | 404.55 | -0.04% | 205 |
| Feb 17, 2026 | 394.30 | 404.70 | 394.30 | 404.70 | 404.70 | 2.12% | 494 |
| Feb 16, 2026 | 396.80 | 396.80 | 393.05 | 396.30 | 396.30 | 0.37% | 175 |
| Feb 13, 2026 | 389.80 | 394.85 | 389.80 | 394.85 | 394.85 | 0.25% | 1,025 |
| Feb 12, 2026 | 389.15 | 395.00 | 389.15 | 393.85 | 393.85 | 1.74% | 335 |
| Feb 11, 2026 | 381.35 | 387.10 | 381.35 | 387.10 | 387.10 | 0.81% | 5 |
| Feb 10, 2026 | 383.00 | 390.15 | 383.00 | 384.00 | 384.00 | -0.03% | 259 |
| Feb 9, 2026 | 385.30 | 386.80 | 382.55 | 384.10 | 384.10 | 0.09% | 311 |
| Feb 6, 2026 | 386.20 | 387.95 | 383.75 | 383.75 | 383.75 | -2.39% | 25 |
| Feb 5, 2026 | 388.05 | 393.15 | 387.75 | 393.15 | 393.15 | 0.55% | 697 |
| Feb 4, 2026 | 385.30 | 395.50 | 385.30 | 391.00 | 391.00 | 1.73% | 181 |
| Feb 3, 2026 | 386.50 | 386.70 | 384.35 | 384.35 | 384.35 | -0.23% | 175 |
| Feb 2, 2026 | 376.15 | 385.25 | 376.15 | 385.25 | 385.25 | 0.94% | 310 |
| Jan 30, 2026 | 377.55 | 382.50 | 377.55 | 381.65 | 381.65 | 0.90% | 669 |
| Jan 29, 2026 | 361.75 | 378.75 | 361.75 | 378.25 | 378.25 | 3.63% | 323 |
| Jan 28, 2026 | 380.95 | 381.50 | 355.00 | 365.00 | 365.00 | -4.04% | 327 |
| Jan 27, 2026 | 385.00 | 385.00 | 379.00 | 380.35 | 380.35 | -0.33% | 338 |
| Jan 26, 2026 | 378.00 | 381.60 | 375.55 | 381.60 | 381.60 | 2.06% | 212 |
| Jan 23, 2026 | 368.60 | 376.00 | 368.60 | 373.90 | 373.90 | 0.32% | 41 |
| Jan 22, 2026 | 370.65 | 375.10 | 370.20 | 372.70 | 372.70 | -0.08% | 482 |
| Jan 21, 2026 | 369.95 | 373.90 | 369.40 | 373.00 | 373.00 | 0.47% | 1,668 |
| Jan 20, 2026 | 370.20 | 371.25 | 368.20 | 371.25 | 371.25 | -0.31% | 320 |
| Jan 19, 2026 | 368.95 | 375.20 | 368.95 | 372.40 | 372.40 | -0.68% | 385 |
| Jan 16, 2026 | 372.20 | 374.95 | 370.85 | 374.95 | 374.95 | 0.74% | 832 |
| Jan 15, 2026 | 370.40 | 374.90 | 370.00 | 372.20 | 372.20 | 0.87% | 970 |
| Jan 14, 2026 | 365.05 | 369.50 | 365.05 | 369.00 | 369.00 | 0.53% | 382 |
| Jan 13, 2026 | 367.60 | 367.60 | 363.35 | 367.05 | 367.05 | -0.29% | 672 |
| Jan 12, 2026 | 364.65 | 368.10 | 364.65 | 368.10 | 368.10 | -0.09% | 1,079 |
| Jan 9, 2026 | 363.80 | 368.45 | 363.80 | 368.45 | 368.45 | 1.11% | 114 |
| Jan 8, 2026 | 360.00 | 365.25 | 360.00 | 364.40 | 364.40 | 1.24% | 204 |
| Jan 7, 2026 | 354.50 | 359.95 | 354.50 | 359.95 | 359.95 | 0.80% | 85 |
| Jan 6, 2026 | 349.15 | 357.10 | 349.15 | 357.10 | 357.10 | 1.87% | 178 |
| Jan 5, 2026 | 353.20 | 353.20 | 349.05 | 350.55 | 350.55 | -3.00% | 3,151 |
| Jan 2, 2026 | 352.20 | 361.40 | 350.45 | 361.40 | 361.40 | 2.28% | 235 |
| Dec 30, 2025 | 350.45 | 353.35 | 350.45 | 353.35 | 353.35 | -0.28% | 340 |
| Dec 29, 2025 | 352.35 | 355.20 | 352.35 | 354.35 | 354.35 | 0.52% | 216 |
| Dec 23, 2025 | 345.25 | 357.30 | 345.25 | 352.50 | 352.50 | 1.50% | 419 |
| Dec 22, 2025 | 347.15 | 347.30 | 344.85 | 347.30 | 347.30 | -0.49% | 573 |
| Dec 19, 2025 | 339.60 | 350.10 | 339.60 | 349.00 | 349.00 | 1.45% | 384 |
| Dec 18, 2025 | 336.30 | 344.00 | 336.30 | 344.00 | 344.00 | 1.30% | 7 |
| Dec 17, 2025 | 349.05 | 349.05 | 337.90 | 339.60 | 339.60 | -1.68% | 50 |
| Dec 16, 2025 | 340.50 | 345.40 | 340.50 | 345.40 | 345.40 | 0.99% | 105 |
| Dec 15, 2025 | 339.00 | 343.80 | 339.00 | 342.00 | 342.00 | 1.21% | 960 |
| Dec 12, 2025 | 339.95 | 339.95 | 337.85 | 337.90 | 337.90 | -1.63% | 128 |
| Dec 11, 2025 | 341.25 | 344.65 | 341.05 | 343.50 | 343.50 | -0.95% | 321 |
| Dec 10, 2025 | 333.05 | 346.80 | 332.35 | 346.80 | 346.80 | 2.39% | 222 |
| Dec 9, 2025 | 335.25 | 340.05 | 335.25 | 338.70 | 338.70 | 3.04% | 332 |
| Dec 8, 2025 | 328.70 | 328.70 | 328.70 | 328.70 | 328.70 | -0.98% | - |
| Dec 5, 2025 | 328.10 | 335.75 | 328.10 | 331.95 | 331.95 | -0.67% | 340 |
| Dec 4, 2025 | 332.80 | 335.85 | 332.80 | 334.20 | 334.20 | -0.65% | 135 |
| Dec 3, 2025 | 332.40 | 338.55 | 332.40 | 336.40 | 336.40 | 0.21% | 85 |
| Dec 2, 2025 | 326.05 | 335.70 | 326.05 | 335.70 | 335.70 | 0.67% | 78 |
| Dec 1, 2025 | 330.00 | 333.45 | 327.00 | 333.45 | 333.45 | 1.05% | 689 |
| Nov 28, 2025 | 328.50 | 333.20 | 328.45 | 330.00 | 330.00 | -0.30% | 216 |
| Nov 27, 2025 | 334.00 | 334.10 | 331.00 | 331.00 | 331.00 | -0.81% | 175 |
| Nov 26, 2025 | 333.85 | 336.75 | 333.65 | 333.70 | 333.70 | -0.57% | 234 |
| Nov 25, 2025 | 330.35 | 335.60 | 330.35 | 335.60 | 335.60 | 0.78% | 136 |
| Nov 24, 2025 | 335.45 | 337.30 | 333.00 | 333.00 | 333.00 | -1.87% | 197 |
| Nov 21, 2025 | 332.50 | 339.35 | 332.50 | 339.35 | 339.35 | 1.30% | 264 |
| Nov 20, 2025 | 335.00 | 335.00 | 333.40 | 335.00 | 335.00 | -0.16% | 96 |
| Nov 19, 2025 | 327.80 | 335.55 | 327.80 | 335.55 | 335.55 | -0.99% | 756 |
| Nov 18, 2025 | 305.90 | 338.90 | 305.90 | 338.90 | 338.90 | 9.32% | 1,739 |
| Nov 17, 2025 | 312.15 | 312.15 | 307.45 | 310.00 | 310.00 | -0.19% | 212 |
| Nov 14, 2025 | 311.00 | 311.50 | 310.60 | 310.60 | 310.60 | -1.63% | 1,016 |
| Nov 13, 2025 | 310.80 | 315.75 | 310.80 | 315.75 | 315.75 | 0.64% | 716 |
| Nov 12, 2025 | 311.40 | 313.75 | 310.05 | 313.75 | 313.75 | 0.75% | 1,364 |
| Nov 11, 2025 | 300.05 | 311.40 | 300.05 | 311.40 | 311.40 | 3.06% | 173 |
| Nov 10, 2025 | 297.35 | 302.15 | 293.00 | 302.15 | 302.15 | 4.55% | 800 |
| Nov 7, 2025 | 285.10 | 289.00 | 284.90 | 289.00 | 289.00 | 2.16% | 890 |
| Nov 6, 2025 | 284.50 | 284.50 | 282.20 | 282.90 | 282.90 | -0.81% | 370 |
| Nov 5, 2025 | 282.90 | 285.20 | 281.10 | 285.20 | 285.20 | 0.55% | 343 |
| Nov 4, 2025 | 278.70 | 283.65 | 278.70 | 283.65 | 283.65 | 1.48% | 176 |
| Nov 3, 2025 | 279.60 | 282.15 | 279.30 | 279.50 | 279.50 | - | 474 |
| Oct 31, 2025 | 282.10 | 282.15 | 279.50 | 279.50 | 279.50 | -0.94% | 1,466 |
| Oct 30, 2025 | 278.90 | 284.45 | 278.90 | 282.15 | 282.15 | 0.59% | 890 |
| Oct 29, 2025 | 283.00 | 283.00 | 279.50 | 280.50 | 280.50 | -1.23% | 1,152 |
| Oct 28, 2025 | 288.80 | 288.80 | 284.00 | 284.00 | 284.00 | -1.59% | 522 |
| Oct 27, 2025 | 291.20 | 291.20 | 284.95 | 288.60 | 288.60 | -1.59% | 324 |
| Oct 24, 2025 | 293.90 | 295.55 | 292.95 | 293.25 | 293.25 | 0.14% | 325 |
| Oct 23, 2025 | 308.50 | 308.50 | 291.30 | 292.85 | 292.85 | -3.35% | 181 |
| Oct 22, 2025 | 303.00 | 303.90 | 303.00 | 303.00 | 303.00 | 0.26% | 509 |
| Oct 21, 2025 | 304.10 | 304.10 | 302.20 | 302.20 | 302.20 | -0.84% | 95 |
| Oct 20, 2025 | 307.50 | 307.50 | 300.15 | 304.75 | 304.75 | -1.10% | 224 |
| Oct 17, 2025 | 304.95 | 308.15 | 302.20 | 308.15 | 308.15 | 0.02% | 1,066 |
| Oct 16, 2025 | 304.60 | 308.10 | 304.60 | 308.10 | 308.10 | 1.23% | 271 |
| Oct 15, 2025 | 306.90 | 306.90 | 299.95 | 304.35 | 304.35 | -1.17% | 127 |
| Oct 14, 2025 | 305.45 | 310.30 | 305.45 | 307.95 | 307.95 | -0.98% | 193 |
| Oct 13, 2025 | 317.65 | 317.65 | 309.50 | 311.00 | 311.00 | -0.32% | 535 |