Roche Holding AG (FRA:RHO6)
Germany
· Delayed Price · Currency is EUR 43.40
+0.10 (0.23%)
Last updated: Apr 28, 2026, 12:32 PM CET
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 43.34 | 43.40 | 43.34 | 43.40 | - | 0.23% | - |
| Apr 27, 2026 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | -1.78% | 10 |
| Apr 24, 2026 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | -0.63% | - |
| Apr 23, 2026 | 43.33 | 44.37 | 43.33 | 44.37 | 44.37 | 5.17% | 200 |
| Apr 22, 2026 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | -2.30% | - |
| Apr 21, 2026 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | -0.15% | - |
| Apr 20, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 2.60% | - |
| Apr 17, 2026 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | -1.11% | - |
| Apr 16, 2026 | 42.79 | 42.79 | 42.63 | 42.63 | 42.63 | -1.81% | 25 |
| Apr 15, 2026 | 42.93 | 43.41 | 42.93 | 43.41 | 43.41 | 1.90% | 120 |
| Apr 14, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.62% | - |
| Apr 13, 2026 | 42.47 | 43.30 | 42.47 | 43.30 | 43.30 | 1.39% | 25 |
| Apr 10, 2026 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | -1.56% | - |
| Apr 9, 2026 | 42.54 | 43.38 | 42.54 | 43.38 | 43.38 | 0.20% | 25 |
| Apr 8, 2026 | 42.00 | 43.30 | 42.00 | 43.30 | 43.30 | -0.33% | 58 |
| Apr 7, 2026 | 42.91 | 43.44 | 42.91 | 43.44 | 43.44 | 0.09% | 5 |
| Apr 2, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.23% | - |
| Apr 1, 2026 | 42.25 | 43.30 | 42.25 | 43.30 | 43.30 | 2.36% | 50 |
| Mar 31, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -1.19% | - |
| Mar 30, 2026 | 41.60 | 42.81 | 41.60 | 42.81 | 42.81 | 1.93% | 50 |
| Mar 27, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Mar 26, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.20% | - |
| Mar 25, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.73% | - |
| Mar 24, 2026 | 41.40 | 41.40 | 41.20 | 41.20 | 41.20 | -2.04% | 36 |
| Mar 23, 2026 | 41.00 | 42.06 | 40.70 | 42.06 | 42.06 | 0.38% | 425 |
| Mar 20, 2026 | 41.70 | 41.90 | 41.70 | 41.90 | 41.90 | -1.18% | 196 |
| Mar 19, 2026 | 42.60 | 42.60 | 42.00 | 42.40 | 42.40 | -2.71% | 218 |
| Mar 18, 2026 | 43.90 | 43.90 | 43.58 | 43.58 | 43.58 | -2.29% | 25 |
| Mar 17, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.84% | - |
| Mar 16, 2026 | 44.05 | 44.23 | 44.05 | 44.23 | 44.23 | 0.01% | 500 |
| Mar 13, 2026 | 43.70 | 44.23 | 43.70 | 44.23 | 44.23 | -2.60% | 8 |
| Mar 12, 2026 | 44.80 | 45.41 | 44.80 | 45.41 | 44.54 | -0.82% | 200 |
| Mar 11, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 44.90 | 0.26% | - |
| Mar 10, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 44.79 | -4.28% | - |
| Mar 9, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 46.79 | 0.94% | - |
| Mar 6, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 46.35 | -4.21% | - |
| Mar 5, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 48.39 | 0.50% | - |
| Mar 4, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 48.15 | 1.23% | - |
| Mar 3, 2026 | 48.80 | 48.80 | 48.49 | 48.49 | 47.56 | -1.53% | 315 |
| Mar 2, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 48.30 | -2.56% | - |
| Feb 27, 2026 | 49.46 | 50.54 | 49.46 | 50.54 | 49.57 | -0.80% | 31 |
| Feb 26, 2026 | 49.95 | 50.95 | 49.95 | 50.95 | 49.98 | 0.24% | 210 |
| Feb 25, 2026 | 50.83 | 50.83 | 50.83 | 50.83 | 49.86 | 1.03% | - |
| Feb 24, 2026 | 50.31 | 50.31 | 50.31 | 50.31 | 49.35 | 1.32% | - |
| Feb 23, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 48.71 | -0.61% | - |
| Feb 20, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.00 | -0.52% | - |
| Feb 19, 2026 | 50.22 | 50.22 | 50.22 | 50.22 | 49.26 | -1.12% | - |
| Feb 18, 2026 | 50.84 | 50.84 | 50.79 | 50.79 | 49.82 | 0.77% | 206 |
| Feb 17, 2026 | 49.08 | 50.40 | 49.08 | 50.40 | 49.44 | 3.07% | 4 |
| Feb 16, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 47.97 | 0.19% | - |
| Feb 13, 2026 | 48.81 | 48.81 | 48.81 | 48.81 | 47.87 | -1.89% | - |
| Feb 12, 2026 | 48.41 | 49.75 | 48.41 | 49.75 | 48.79 | 5.00% | 10 |
| Feb 11, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 46.47 | -0.90% | - |
| Feb 10, 2026 | 47.85 | 47.85 | 47.81 | 47.81 | 46.89 | -1.64% | 41 |
| Feb 9, 2026 | 48.13 | 49.00 | 48.13 | 48.60 | 47.67 | 1.25% | 226 |
| Feb 6, 2026 | 48.37 | 48.37 | 48.00 | 48.00 | 47.08 | -1.24% | 308 |
| Feb 5, 2026 | 48.11 | 48.61 | 48.11 | 48.61 | 47.68 | 1.77% | 34 |
| Feb 4, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 46.85 | -0.53% | - |
| Feb 3, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 47.10 | 0.23% | - |
| Feb 2, 2026 | 46.51 | 47.91 | 46.51 | 47.91 | 46.99 | 1.18% | 200 |
| Jan 30, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 46.44 | 0.64% | - |
| Jan 29, 2026 | 45.29 | 47.05 | 45.29 | 47.05 | 46.15 | 2.73% | 60 |
| Jan 28, 2026 | 47.51 | 47.51 | 45.80 | 45.80 | 44.92 | -4.13% | 210 |
| Jan 27, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 46.86 | 1.10% | - |
| Jan 26, 2026 | 46.60 | 47.55 | 46.60 | 47.25 | 46.35 | 2.21% | 85 |
| Jan 23, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 45.35 | 0.49% | - |
| Jan 22, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 45.13 | -0.07% | - |
| Jan 21, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 45.15 | 0.18% | - |
| Jan 20, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.07 | -2.65% | - |
| Jan 19, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.30 | 1.86% | 100 |
| Jan 16, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 45.45 | 0.74% | - |
| Jan 15, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.12 | 0.23% | 115 |
| Jan 14, 2026 | 45.60 | 45.90 | 45.60 | 45.90 | 45.02 | 1.37% | 135 |
| Jan 13, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 44.41 | -0.55% | - |
| Jan 12, 2026 | 46.04 | 46.04 | 45.35 | 45.53 | 44.65 | 1.39% | 235 |
| Jan 9, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.04 | -0.21% | - |
| Jan 8, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.13 | 1.32% | - |
| Jan 7, 2026 | 44.43 | 44.43 | 44.41 | 44.41 | 43.56 | 0.28% | 100 |
| Jan 6, 2026 | 43.58 | 44.29 | 43.58 | 44.29 | 43.44 | 1.49% | 12 |
| Jan 5, 2026 | 43.80 | 43.80 | 43.64 | 43.64 | 42.80 | -0.33% | 80 |
| Jan 2, 2026 | 43.78 | 43.78 | 43.78 | 43.78 | 42.94 | -0.05% | - |
| Dec 30, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 42.96 | -0.03% | 100 |
| Dec 29, 2025 | 43.66 | 43.82 | 43.66 | 43.82 | 42.98 | -1.34% | 16 |
| Dec 23, 2025 | 43.08 | 44.41 | 43.08 | 44.41 | 43.56 | 3.10% | 15 |
| Dec 22, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 42.25 | 0.20% | - |
| Dec 19, 2025 | 42.80 | 42.99 | 42.80 | 42.99 | 42.17 | 2.34% | 142 |
| Dec 18, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 41.20 | -0.30% | - |
| Dec 17, 2025 | 42.50 | 42.50 | 42.13 | 42.13 | 41.32 | -2.02% | 69 |
| Dec 16, 2025 | 42.40 | 43.00 | 42.40 | 43.00 | 42.18 | 2.27% | 25 |
| Dec 15, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 41.24 | -0.79% | - |
| Dec 12, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | 41.57 | -0.95% | - |
| Dec 11, 2025 | 42.40 | 42.79 | 42.40 | 42.79 | 41.97 | 2.61% | 125 |
| Dec 10, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 40.90 | -0.63% | - |
| Dec 9, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.16 | 1.38% | - |
| Dec 8, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 40.60 | 0.44% | - |
| Dec 5, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 40.42 | -1.79% | - |
| Dec 4, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.16 | 1.05% | - |
| Dec 3, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | 40.73 | -0.67% | - |
| Dec 2, 2025 | 41.16 | 41.81 | 41.16 | 41.81 | 41.01 | 2.39% | 100 |
| Dec 1, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.05 | -1.28% | - |