Roche Holding AG (FRA:RHO5)
Germany
· Delayed Price · Currency is EUR 331.95
-2.25 (-0.67%)
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 | 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 |
| Oct 10, 2025 | 311.50 | 314.65 | 310.00 | 312.00 | 312.00 | -1.69% | 355 |
| Oct 9, 2025 | 309.75 | 317.35 | 309.75 | 317.35 | 317.35 | 1.39% | 712 |
| Oct 8, 2025 | 309.70 | 315.65 | 309.70 | 313.00 | 313.00 | 0.94% | 234 |
| Oct 7, 2025 | 308.55 | 310.10 | 307.05 | 310.10 | 310.10 | 0.21% | 583 |
| Oct 6, 2025 | 304.20 | 310.00 | 303.00 | 309.45 | 309.45 | 0.03% | 1,185 |
| Oct 3, 2025 | 302.65 | 309.35 | 302.65 | 309.35 | 309.35 | 1.74% | 465 |
| Oct 2, 2025 | 303.30 | 306.10 | 302.10 | 304.05 | 304.05 | 1.35% | 318 |
| Oct 1, 2025 | 280.75 | 300.05 | 280.75 | 300.00 | 300.00 | 5.26% | 667 |
| Sep 30, 2025 | 272.05 | 285.00 | 272.05 | 285.00 | 285.00 | 4.03% | 398 |
| Sep 29, 2025 | 271.15 | 273.95 | 270.50 | 273.95 | 273.95 | 0.87% | 600 |
| Sep 26, 2025 | 270.20 | 272.45 | 270.20 | 271.60 | 271.60 | -0.64% | 389 |
| Sep 25, 2025 | 280.85 | 280.85 | 273.35 | 273.35 | 273.35 | -2.29% | 193 |
| Sep 24, 2025 | 282.10 | 282.10 | 278.35 | 279.75 | 279.75 | -1.82% | 214 |
| Sep 23, 2025 | 289.60 | 291.00 | 283.90 | 284.95 | 284.95 | -1.78% | 869 |
| Sep 22, 2025 | 284.25 | 291.20 | 284.25 | 290.10 | 290.10 | 1.79% | 250 |
| Sep 19, 2025 | 279.80 | 285.00 | 279.80 | 285.00 | 285.00 | 0.97% | 182 |
| Sep 18, 2025 | 276.95 | 282.25 | 276.95 | 282.25 | 282.25 | 1.04% | 487 |
| Sep 17, 2025 | 273.85 | 279.35 | 273.85 | 279.35 | 279.35 | 0.40% | 1,412 |
| Sep 16, 2025 | 278.30 | 279.15 | 277.90 | 278.25 | 278.25 | -0.27% | 97 |
| Sep 15, 2025 | 282.85 | 282.85 | 279.00 | 279.00 | 279.00 | -1.48% | 363 |
| Sep 12, 2025 | 286.25 | 286.25 | 283.20 | 283.20 | 283.20 | -1.48% | 417 |
| Sep 11, 2025 | 284.45 | 287.45 | 284.00 | 287.45 | 287.45 | -0.19% | 535 |
| Sep 10, 2025 | 289.50 | 289.50 | 286.95 | 288.00 | 288.00 | -0.40% | 192 |
| Sep 9, 2025 | 287.00 | 289.15 | 287.00 | 289.15 | 289.15 | 0.38% | 452 |
| Sep 8, 2025 | 290.95 | 291.15 | 288.05 | 288.05 | 288.05 | -1.64% | 331 |
| Sep 5, 2025 | 291.00 | 294.25 | 291.00 | 292.85 | 292.85 | -0.39% | 180 |
| Sep 4, 2025 | 284.90 | 295.15 | 284.90 | 294.00 | 294.00 | 3.81% | 475 |
| Sep 3, 2025 | 282.25 | 283.20 | 282.25 | 283.20 | 283.20 | 1.05% | 137 |
| Sep 2, 2025 | 275.05 | 280.80 | 275.05 | 280.25 | 280.25 | 1.37% | 307 |
| Sep 1, 2025 | 275.45 | 279.55 | 275.45 | 276.45 | 276.45 | -0.23% | 232 |
| Aug 29, 2025 | 276.30 | 279.30 | 276.30 | 277.10 | 277.10 | -0.34% | 441 |
| Aug 28, 2025 | 278.90 | 279.65 | 278.05 | 278.05 | 278.05 | -0.71% | 156 |
| Aug 27, 2025 | 274.50 | 280.05 | 274.50 | 280.05 | 280.05 | 1.45% | 337 |
| Aug 26, 2025 | 274.80 | 278.00 | 274.80 | 276.05 | 276.05 | -0.14% | 162 |
| Aug 25, 2025 | 275.70 | 278.40 | 275.70 | 276.45 | 276.45 | -1.64% | 73 |
| Aug 22, 2025 | 277.15 | 281.05 | 277.10 | 281.05 | 281.05 | 0.09% | 530 |
| Aug 21, 2025 | 277.35 | 280.80 | 277.15 | 280.80 | 280.80 | 0.27% | 308 |
| Aug 20, 2025 | 274.10 | 280.05 | 274.10 | 280.05 | 280.05 | 1.67% | 40 |
| Aug 19, 2025 | 269.60 | 275.45 | 269.60 | 275.45 | 275.45 | 1.77% | 422 |
| Aug 18, 2025 | 268.90 | 271.85 | 268.90 | 270.65 | 270.65 | -0.62% | 403 |
| Aug 15, 2025 | 263.40 | 272.35 | 263.40 | 272.35 | 272.35 | 2.66% | 264 |
| Aug 14, 2025 | 262.50 | 265.70 | 262.50 | 265.30 | 265.30 | 1.05% | 774 |
| Aug 13, 2025 | 260.00 | 263.45 | 260.00 | 262.55 | 262.55 | 1.08% | 445 |
| Aug 12, 2025 | 263.85 | 263.85 | 259.50 | 259.75 | 259.75 | -0.10% | 179 |
| Aug 11, 2025 | 259.85 | 263.70 | 259.15 | 260.00 | 260.00 | -0.63% | 1,091 |
| Aug 8, 2025 | 262.90 | 262.90 | 260.20 | 261.65 | 261.65 | -1.64% | 2,930 |
| Aug 7, 2025 | 264.00 | 266.40 | 263.00 | 266.00 | 266.00 | -0.49% | 452 |
| Aug 6, 2025 | 271.40 | 271.40 | 266.60 | 267.30 | 267.30 | 0.11% | 453 |
| Aug 5, 2025 | 273.65 | 274.40 | 267.00 | 267.00 | 267.00 | -1.29% | 490 |
| Aug 4, 2025 | 267.15 | 271.65 | 267.15 | 270.50 | 270.50 | 0.19% | 926 |
| Aug 1, 2025 | 271.00 | 271.00 | 262.00 | 270.00 | 270.00 | -1.64% | 537 |
| Jul 31, 2025 | 278.70 | 278.70 | 274.50 | 274.50 | 274.50 | -1.61% | 190 |
| Jul 30, 2025 | 279.85 | 280.00 | 278.15 | 279.00 | 279.00 | 0.11% | 314 |
| Jul 29, 2025 | 278.85 | 281.45 | 278.70 | 278.70 | 278.70 | -0.05% | 451 |
| Jul 28, 2025 | 280.05 | 282.75 | 278.85 | 278.85 | 278.85 | 0.13% | 605 |
| Jul 25, 2025 | 279.05 | 282.60 | 278.50 | 278.50 | 278.50 | -1.29% | 531 |
| Jul 24, 2025 | 275.10 | 285.20 | 275.10 | 282.15 | 282.15 | 0.98% | 1,137 |
| Jul 23, 2025 | 277.00 | 279.40 | 277.00 | 279.40 | 279.40 | 2.44% | 481 |
| Jul 22, 2025 | 271.60 | 273.35 | 270.70 | 272.75 | 272.75 | -0.35% | 344 |
| Jul 21, 2025 | 276.50 | 276.50 | 273.20 | 273.70 | 273.70 | -1.40% | 176 |