Roche Holding AG (FRA:RHO6)
Germany
· Delayed Price · Currency is EUR 41.96
+0.44 (1.05%)
At close: Dec 4, 2025
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | -1.79% | - |
| Dec 4, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | 1.05% | - |
| Dec 3, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | -0.67% | - |
| Dec 2, 2025 | 41.16 | 41.81 | 41.16 | 41.81 | 41.81 | 2.39% | 100 |
| Dec 1, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | -1.28% | - |
| Nov 28, 2025 | 41.17 | 41.36 | 41.16 | 41.36 | 41.36 | -0.40% | 60 |
| Nov 27, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | -0.38% | - |
| Nov 26, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | 0.37% | - |
| Nov 25, 2025 | 41.11 | 41.53 | 41.11 | 41.53 | 41.53 | -0.55% | 100 |
| Nov 24, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | -0.33% | - |
| Nov 21, 2025 | 41.17 | 41.91 | 41.17 | 41.90 | 41.90 | -0.57% | 380 |
| Nov 20, 2025 | 41.87 | 42.14 | 41.87 | 42.14 | 42.14 | 1.29% | 10 |
| Nov 19, 2025 | 41.58 | 41.61 | 41.58 | 41.61 | 41.61 | 1.23% | 333 |
| Nov 18, 2025 | 38.90 | 41.10 | 38.90 | 41.10 | 41.10 | 6.70% | 3,665 |
| Nov 17, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -0.91% | - |
| Nov 14, 2025 | 38.81 | 38.88 | 38.81 | 38.88 | 38.88 | 0.47% | 6 |
| Nov 13, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 0.22% | - |
| Nov 12, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 2.77% | - |
| Nov 11, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 3.07% | - |
| Nov 10, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 3.02% | - |
| Nov 7, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 0.28% | - |
| Nov 6, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 0.33% | - |
| Nov 5, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 2.48% | - |
| Nov 4, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -3.41% | - |
| Nov 3, 2025 | 34.60 | 35.53 | 34.60 | 35.53 | 35.53 | 1.82% | 20 |
| Oct 31, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -0.37% | - |
| Oct 30, 2025 | 34.83 | 35.02 | 34.83 | 35.02 | 35.02 | 0.06% | - |
| Oct 29, 2025 | 35.15 | 35.15 | 35.00 | 35.00 | 35.00 | -2.64% | 1,200 |
| Oct 28, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 0.22% | - |
| Oct 27, 2025 | 36.11 | 36.11 | 35.87 | 35.87 | 35.87 | -1.70% | 500 |
| Oct 24, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | -3.52% | - |
| Oct 23, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | 0.40% | - |
| Oct 22, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | 0.44% | - |
| Oct 21, 2025 | 37.74 | 37.74 | 37.51 | 37.51 | 37.51 | -1.30% | 150 |
| Oct 20, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.12% | 96 |
| Oct 17, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | -1.25% | - |
| Oct 16, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 2.07% | 266 |
| Oct 15, 2025 | 38.33 | 38.33 | 37.19 | 37.66 | 37.66 | -2.56% | 500 |
| Oct 14, 2025 | 38.47 | 38.65 | 38.47 | 38.65 | 38.65 | -0.66% | 8 |
| Oct 13, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - | - |
| Oct 10, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - | - |
| Oct 9, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -0.41% | - |
| Oct 8, 2025 | 38.56 | 39.06 | 38.56 | 39.06 | 39.06 | 1.86% | 30 |
| Oct 7, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 1.68% | - |
| Oct 6, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | -0.16% | - |
| Oct 3, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | -0.32% | - |
| Oct 2, 2025 | 38.05 | 38.05 | 37.89 | 37.89 | 37.89 | 2.41% | - |
| Oct 1, 2025 | 35.19 | 37.00 | 35.19 | 37.00 | 37.00 | 9.40% | 3 |
| Sep 30, 2025 | 33.91 | 33.91 | 33.82 | 33.82 | 33.82 | -0.41% | 39 |
| Sep 29, 2025 | 33.67 | 33.96 | 33.67 | 33.96 | 33.96 | 1.40% | 13 |
| Sep 26, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -1.64% | - |
| Sep 25, 2025 | 34.49 | 35.00 | 34.05 | 34.05 | 34.05 | -3.20% | 154 |
| Sep 24, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -2.24% | - |
| Sep 23, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 1.80% | - |
| Sep 22, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 1.68% | - |
| Sep 19, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.33% | - |
| Sep 18, 2025 | 34.41 | 34.65 | 34.41 | 34.65 | 34.65 | -0.89% | 3 |
| Sep 17, 2025 | 34.21 | 34.99 | 34.21 | 34.96 | 34.96 | 1.17% | 1,510 |
| Sep 16, 2025 | 34.60 | 34.60 | 34.55 | 34.55 | 34.55 | -1.29% | - |
| Sep 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.95% | 300 |
| Sep 12, 2025 | 35.68 | 35.70 | 35.68 | 35.70 | 35.70 | 0.98% | 740 |
| Sep 11, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -1.61% | - |
| Sep 10, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | 0.73% | - |
| Sep 9, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | -2.19% | - |
| Sep 8, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -1.00% | - |
| Sep 5, 2025 | 36.33 | 36.84 | 36.00 | 36.84 | 36.84 | 2.95% | 2,563 |
| Sep 4, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 0.18% | - |
| Sep 3, 2025 | 34.93 | 35.72 | 34.93 | 35.72 | 35.72 | 2.20% | 8 |
| Sep 2, 2025 | 34.35 | 34.95 | 34.35 | 34.95 | 34.95 | 2.03% | - |
| Sep 1, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -1.34% | - |
| Aug 29, 2025 | 34.53 | 34.72 | 34.53 | 34.72 | 34.72 | -0.87% | - |
| Aug 28, 2025 | 35.02 | 35.03 | 35.02 | 35.03 | 35.03 | 1.94% | 500 |
| Aug 27, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 0.16% | - |
| Aug 26, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 0.01% | - |
| Aug 25, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.75% | 100 |
| Aug 22, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -0.36% | - |
| Aug 21, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.95% | - |
| Aug 20, 2025 | 34.06 | 34.36 | 34.06 | 34.36 | 34.36 | 1.75% | 100 |
| Aug 19, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | -1.43% | - |
| Aug 18, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.40% | 1 |
| Aug 15, 2025 | 33.05 | 34.13 | 33.05 | 34.13 | 34.13 | 4.37% | 1 |
| Aug 14, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -1.55% | - |
| Aug 13, 2025 | 32.39 | 33.21 | 32.39 | 33.21 | 33.21 | 0.96% | 5 |
| Aug 12, 2025 | 32.44 | 32.90 | 32.33 | 32.90 | 32.90 | 1.26% | 30 |
| Aug 11, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -0.05% | - |
| Aug 8, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.15% | - |
| Aug 7, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -3.67% | - |
| Aug 6, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -0.13% | - |
| Aug 5, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | -0.85% | - |
| Aug 4, 2025 | 32.54 | 34.02 | 32.54 | 34.02 | 34.02 | -0.28% | 300 |
| Aug 1, 2025 | 33.58 | 34.12 | 33.58 | 34.12 | 34.12 | -1.40% | 96 |
| Jul 31, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.37% | - |
| Jul 30, 2025 | 34.94 | 34.94 | 34.73 | 34.73 | 34.73 | 0.17% | - |
| Jul 29, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -0.10% | - |
| Jul 28, 2025 | 34.74 | 34.74 | 34.71 | 34.71 | 34.71 | 0.23% | 300 |
| Jul 25, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 1.07% | - |
| Jul 24, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -2.11% | - |
| Jul 23, 2025 | 34.45 | 35.00 | 34.45 | 35.00 | 35.00 | 3.69% | 61 |
| Jul 22, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | -1.32% | - |
| Jul 21, 2025 | 33.90 | 34.21 | 33.90 | 34.21 | 34.21 | -0.60% | 100 |