Roche Holding AG (FRA:RHO6)
Germany
· Delayed Price · Currency is EUR 47.26
-2.07 (-4.21%)
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 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -4.21% | - |
| Mar 5, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 0.50% | - |
| Mar 4, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 1.23% | - |
| Mar 3, 2026 | 48.80 | 48.80 | 48.49 | 48.49 | 48.49 | -1.53% | 315 |
| Mar 2, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -2.56% | - |
| Feb 27, 2026 | 49.46 | 50.54 | 49.46 | 50.54 | 50.54 | -0.80% | 31 |
| Feb 26, 2026 | 49.95 | 50.95 | 49.95 | 50.95 | 50.95 | 0.24% | 210 |
| Feb 25, 2026 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | 1.03% | - |
| Feb 24, 2026 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | 1.32% | - |
| Feb 23, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -0.61% | - |
| Feb 20, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | -0.52% | - |
| Feb 19, 2026 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -1.12% | - |
| Feb 18, 2026 | 50.84 | 50.84 | 50.79 | 50.79 | 50.79 | 0.77% | 206 |
| Feb 17, 2026 | 49.08 | 50.40 | 49.08 | 50.40 | 50.40 | 3.07% | 4 |
| Feb 16, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.19% | - |
| Feb 13, 2026 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | -1.89% | - |
| Feb 12, 2026 | 48.41 | 49.75 | 48.41 | 49.75 | 49.75 | 5.00% | 10 |
| Feb 11, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -0.90% | - |
| Feb 10, 2026 | 47.85 | 47.85 | 47.81 | 47.81 | 47.81 | -1.64% | 41 |
| Feb 9, 2026 | 48.13 | 49.00 | 48.13 | 48.60 | 48.60 | 1.25% | 226 |
| Feb 6, 2026 | 48.37 | 48.37 | 48.00 | 48.00 | 48.00 | -1.24% | 308 |
| Feb 5, 2026 | 48.11 | 48.61 | 48.11 | 48.61 | 48.61 | 1.77% | 34 |
| Feb 4, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | -0.53% | - |
| Feb 3, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | 0.23% | - |
| Feb 2, 2026 | 46.51 | 47.91 | 46.51 | 47.91 | 47.91 | 1.18% | 200 |
| Jan 30, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 0.64% | - |
| Jan 29, 2026 | 45.29 | 47.05 | 45.29 | 47.05 | 47.05 | 2.73% | 60 |
| Jan 28, 2026 | 47.51 | 47.51 | 45.80 | 45.80 | 45.80 | -4.13% | 210 |
| Jan 27, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | 1.10% | - |
| Jan 26, 2026 | 46.60 | 47.55 | 46.60 | 47.25 | 47.25 | 2.21% | 85 |
| Jan 23, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 0.49% | - |
| Jan 22, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -0.07% | - |
| Jan 21, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.18% | - |
| Jan 20, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -2.65% | - |
| Jan 19, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.86% | 100 |
| Jan 16, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 0.74% | - |
| Jan 15, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.23% | 115 |
| Jan 14, 2026 | 45.60 | 45.90 | 45.60 | 45.90 | 45.90 | 1.37% | 135 |
| Jan 13, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | -0.55% | - |
| Jan 12, 2026 | 46.04 | 46.04 | 45.35 | 45.53 | 45.53 | 1.39% | 235 |
| Jan 9, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.21% | - |
| Jan 8, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.32% | - |
| Jan 7, 2026 | 44.43 | 44.43 | 44.41 | 44.41 | 44.41 | 0.28% | 100 |
| Jan 6, 2026 | 43.58 | 44.29 | 43.58 | 44.29 | 44.29 | 1.49% | 12 |
| Jan 5, 2026 | 43.80 | 43.80 | 43.64 | 43.64 | 43.64 | -0.33% | 80 |
| Jan 2, 2026 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | -0.05% | - |
| Dec 30, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.03% | 100 |
| Dec 29, 2025 | 43.66 | 43.82 | 43.66 | 43.82 | 43.82 | -1.34% | 16 |
| Dec 23, 2025 | 43.08 | 44.41 | 43.08 | 44.41 | 44.41 | 3.10% | 15 |
| Dec 22, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | 0.20% | - |
| Dec 19, 2025 | 42.80 | 42.99 | 42.80 | 42.99 | 42.99 | 2.34% | 142 |
| Dec 18, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | -0.30% | - |
| Dec 17, 2025 | 42.50 | 42.50 | 42.13 | 42.13 | 42.13 | -2.02% | 69 |
| Dec 16, 2025 | 42.40 | 43.00 | 42.40 | 43.00 | 43.00 | 2.27% | 25 |
| Dec 15, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -0.79% | - |
| Dec 12, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | -0.95% | - |
| Dec 11, 2025 | 42.40 | 42.79 | 42.40 | 42.79 | 42.79 | 2.61% | 125 |
| Dec 10, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -0.63% | - |
| Dec 9, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | 1.38% | - |
| Dec 8, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | 0.44% | - |
| 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 | - | - |