Roche Holding AG (LON:0QQ6)
London
· Delayed Price · Currency is GBP · Price in CHF 321.60
-1.20 (-0.37%)
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 | 324.00 | 324.40 | 320.40 | 324.30 | - | 0.46% | 211 |
| Dec 4, 2025 | 322.80 | 325.40 | 322.20 | 322.80 | 322.80 | -0.80% | 8,087 |
| Dec 3, 2025 | 328.80 | 328.80 | 323.20 | 325.40 | 325.40 | 0.56% | 3,858 |
| Dec 2, 2025 | 319.20 | 324.80 | 319.00 | 323.60 | 323.60 | 1.61% | 4,826 |
| Dec 1, 2025 | 316.60 | 321.00 | 316.60 | 318.47 | 318.47 | -0.25% | 6,170 |
| Nov 28, 2025 | 319.00 | 320.60 | 318.20 | 319.26 | 319.26 | -0.58% | 8,954 |
| Nov 27, 2025 | 322.80 | 322.80 | 320.40 | 321.13 | 321.13 | -1.55% | 1,750 |
| Nov 26, 2025 | 326.80 | 327.00 | 324.60 | 326.20 | 326.20 | 1.25% | 1,939 |
| Nov 25, 2025 | 322.00 | 325.00 | 319.40 | 322.18 | 322.18 | 0.30% | 673 |
| Nov 24, 2025 | 326.80 | 326.80 | 321.20 | 321.21 | 321.21 | -1.54% | 109,799 |
| Nov 21, 2025 | 325.60 | 327.00 | 324.40 | 326.25 | 326.25 | 1.03% | 4,124 |
| Nov 20, 2025 | 325.40 | 325.70 | 322.20 | 322.92 | 322.92 | - | 2,929 |
| Nov 19, 2025 | 321.20 | 324.20 | 318.60 | 322.93 | 322.93 | 1.29% | 15,808 |
| Nov 18, 2025 | 312.80 | 322.60 | 312.80 | 318.82 | 318.82 | 6.74% | 5,565 |
| Nov 17, 2025 | 301.00 | 301.00 | 297.40 | 298.69 | 298.69 | -0.24% | 609 |
| Nov 14, 2025 | 300.00 | 300.60 | 298.40 | 299.40 | 299.40 | -1.11% | 4,747 |
| Nov 13, 2025 | 302.80 | 304.60 | 302.20 | 302.76 | 302.76 | 0.37% | 1,391 |
| Nov 12, 2025 | 301.20 | 302.83 | 293.73 | 301.63 | 301.63 | 0.88% | 1,062 |
| Nov 11, 2025 | 290.00 | 301.40 | 290.00 | 299.00 | 299.00 | 3.56% | 2,163 |
| Nov 10, 2025 | 283.20 | 292.40 | 282.40 | 288.72 | 288.72 | 3.41% | 2,409 |
| Nov 7, 2025 | 277.00 | 279.20 | 273.40 | 279.20 | 279.20 | 0.80% | 6,046 |
| Nov 6, 2025 | 276.80 | 277.40 | 275.40 | 276.98 | 276.98 | 0.08% | 22,674 |
| Nov 5, 2025 | 275.40 | 277.40 | 274.80 | 276.75 | 276.75 | 0.67% | 1,301 |
| Nov 4, 2025 | 273.00 | 277.40 | 271.40 | 274.92 | 274.92 | 1.07% | 562 |
| Nov 3, 2025 | 272.50 | 274.20 | 271.80 | 272.00 | 272.00 | -0.10% | 749 |
| Oct 31, 2025 | 275.00 | 275.00 | 271.80 | 272.26 | 272.26 | -0.35% | 2,798 |
| Oct 30, 2025 | 271.40 | 274.40 | 271.40 | 273.23 | 273.23 | -0.13% | 4,935 |
| Oct 29, 2025 | 274.40 | 274.60 | 272.84 | 273.58 | 273.58 | -1.45% | 2,976 |
| Oct 28, 2025 | 279.80 | 279.80 | 272.40 | 277.61 | 277.61 | -0.63% | 2,056 |
| Oct 27, 2025 | 282.20 | 282.20 | 277.02 | 279.37 | 279.36 | -1.43% | 1,288 |
| Oct 24, 2025 | 285.80 | 286.00 | 283.00 | 283.43 | 283.43 | 0.47% | 863 |
| Oct 23, 2025 | 288.20 | 288.20 | 281.20 | 282.10 | 282.10 | -3.42% | 3,770 |
| Oct 22, 2025 | 293.20 | 293.70 | 291.20 | 292.08 | 292.08 | -0.24% | 6,126 |
| Oct 21, 2025 | 292.90 | 294.00 | 291.00 | 292.80 | 292.80 | -0.49% | 6,183 |
| Oct 20, 2025 | 293.20 | 295.20 | 289.00 | 294.22 | 294.22 | 0.34% | 5,888 |
| Oct 17, 2025 | 292.30 | 296.20 | 292.00 | 293.23 | 293.23 | -0.61% | 1,246 |
| Oct 16, 2025 | 297.80 | 298.40 | 295.03 | 295.03 | 295.03 | -0.73% | 1,668 |
| Oct 15, 2025 | 294.60 | 297.36 | 292.00 | 297.20 | 297.20 | -1.94% | 938 |
| Oct 14, 2025 | 301.60 | 303.65 | 299.60 | 303.08 | 303.08 | -0.18% | 70,995 |
| Oct 13, 2025 | 304.80 | 305.40 | 301.90 | 303.63 | 303.63 | -1.48% | 5,538 |
| Oct 10, 2025 | 307.50 | 309.30 | 304.80 | 308.20 | 308.19 | -0.39% | 12,579 |
| Oct 9, 2025 | 305.00 | 309.41 | 305.00 | 309.41 | 309.40 | 0.59% | 21,305 |
| Oct 8, 2025 | 303.60 | 308.00 | 303.60 | 307.60 | 307.60 | 1.58% | 13,002 |
| Oct 7, 2025 | 300.20 | 304.60 | 300.00 | 302.80 | 302.80 | -0.26% | 12,868 |
| Oct 6, 2025 | 302.10 | 303.60 | 301.40 | 303.60 | 303.60 | 0.07% | 8,071 |
| Oct 3, 2025 | 302.00 | 303.40 | 300.80 | 303.40 | 303.40 | 1.47% | 14,233 |
| Oct 2, 2025 | 299.80 | 301.00 | 297.40 | 299.00 | 299.00 | 4.95% | 56,474 |
| Oct 1, 2025 | 281.80 | 296.60 | 281.00 | 284.89 | 284.89 | 5.83% | 15,190 |
| Sep 30, 2025 | 267.80 | 273.80 | 266.23 | 269.20 | 269.20 | 0.65% | 8,463 |
| Sep 29, 2025 | 266.30 | 268.60 | 264.60 | 267.46 | 267.45 | 0.23% | 7,928 |
| Sep 26, 2025 | 267.00 | 268.00 | 265.40 | 266.84 | 266.84 | -1.50% | 9,292 |
| Sep 25, 2025 | 271.90 | 271.90 | 267.20 | 270.90 | 270.90 | -0.77% | 3,263 |
| Sep 24, 2025 | 275.00 | 275.00 | 272.20 | 273.00 | 273.00 | -2.71% | 3,633 |
| Sep 23, 2025 | 282.12 | 283.00 | 277.80 | 280.60 | 280.60 | -1.23% | 73,379 |
| Sep 22, 2025 | 279.00 | 285.20 | 278.00 | 284.10 | 284.10 | 2.85% | 404 |
| Sep 19, 2025 | 275.60 | 278.40 | 274.00 | 276.23 | 276.23 | 0.51% | 10,936 |
| Sep 18, 2025 | 274.60 | 275.40 | 273.40 | 274.83 | 274.83 | 0.73% | 1,595 |
| Sep 17, 2025 | 272.40 | 274.00 | 272.20 | 272.83 | 272.83 | -0.07% | 1,583 |
| Sep 16, 2025 | 273.40 | 274.00 | 272.20 | 273.03 | 273.03 | -1.64% | 3,732 |
| Sep 15, 2025 | 278.40 | 278.40 | 274.40 | 277.59 | 277.59 | -0.79% | 1,584 |
| Sep 12, 2025 | 281.80 | 282.00 | 279.00 | 279.80 | 279.80 | -0.85% | 1,891 |
| Sep 11, 2025 | 282.30 | 282.30 | 279.80 | 282.20 | 282.20 | 0.16% | 2,401 |
| Sep 10, 2025 | 284.80 | 284.80 | 278.60 | 281.76 | 281.76 | -0.93% | 2,323 |
| Sep 9, 2025 | 286.00 | 286.00 | 283.40 | 284.40 | 284.40 | -0.98% | 2,826 |
| Sep 8, 2025 | 287.20 | 287.40 | 283.20 | 287.20 | 287.20 | -1.17% | 2,800 |
| Sep 5, 2025 | 292.00 | 292.20 | 288.80 | 290.60 | 290.60 | -0.61% | 1,515 |
| Sep 4, 2025 | 285.60 | 292.40 | 285.60 | 292.39 | 292.39 | 3.95% | 3,700 |
| Sep 3, 2025 | 278.70 | 285.00 | 278.70 | 281.29 | 281.29 | 1.92% | 1,207 |
| Sep 2, 2025 | 274.60 | 277.60 | 274.60 | 275.99 | 275.99 | 0.19% | 3,192 |
| Sep 1, 2025 | 276.00 | 276.40 | 273.60 | 275.46 | 275.46 | 0.46% | 1,081 |
| Aug 29, 2025 | 276.20 | 276.20 | 273.60 | 274.20 | 274.20 | -0.65% | 1,397 |
| Aug 28, 2025 | 273.80 | 276.00 | 273.80 | 276.00 | 276.00 | 0.15% | 215 |
| Aug 27, 2025 | 273.40 | 275.60 | 272.60 | 275.60 | 275.60 | 1.47% | 1,387 |
| Aug 26, 2025 | 269.40 | 274.20 | 269.40 | 271.60 | 271.60 | -0.15% | 1,186 |
| Aug 25, 2025 | 272.60 | 273.80 | 272.00 | 272.00 | 272.00 | -1.31% | 667 |
| Aug 22, 2025 | 273.00 | 276.00 | 273.00 | 275.60 | 275.60 | 0.51% | 1,437 |
| Aug 21, 2025 | 274.00 | 274.50 | 273.00 | 274.20 | 274.20 | -0.15% | 1,044 |
| Aug 20, 2025 | 273.30 | 276.00 | 273.00 | 274.60 | 274.60 | 0.62% | 1,013 |
| Aug 19, 2025 | 268.20 | 273.00 | 268.20 | 272.90 | 272.90 | 1.75% | 2,625 |
| Aug 18, 2025 | 268.00 | 268.80 | 267.20 | 268.20 | 268.20 | 0.22% | 924 |
| Aug 15, 2025 | 266.80 | 267.60 | 266.20 | 267.60 | 267.60 | 2.14% | 2,813 |
| Aug 14, 2025 | 262.20 | 262.60 | 261.60 | 262.00 | 262.00 | 0.08% | 931 |
| Aug 13, 2025 | 260.20 | 262.20 | 258.80 | 261.80 | 261.80 | 1.16% | 1,991 |
| Aug 12, 2025 | 258.60 | 258.80 | 257.00 | 258.80 | 258.80 | 0.15% | 462 |
| Aug 11, 2025 | 259.40 | 260.90 | 257.80 | 258.40 | 258.40 | 0.23% | 669 |
| Aug 8, 2025 | 260.40 | 261.00 | 257.00 | 257.80 | 257.80 | -1.00% | 1,716 |
| Aug 7, 2025 | 260.20 | 263.20 | 259.80 | 260.40 | 260.40 | -0.31% | 811 |
| Aug 6, 2025 | 267.00 | 267.80 | 259.20 | 261.20 | 261.20 | -2.76% | 3,064 |
| Aug 5, 2025 | 270.00 | 270.80 | 267.40 | 268.60 | 268.60 | 0.45% | 1,516 |
| Aug 4, 2025 | 267.80 | 269.40 | 266.40 | 267.40 | 267.40 | -3.85% | 932 |
| Jul 31, 2025 | 277.40 | 278.10 | 272.60 | 278.10 | 278.10 | 1.13% | 406 |
| Jul 30, 2025 | 275.20 | 275.60 | 274.20 | 275.00 | 275.00 | -0.07% | 742 |
| Jul 29, 2025 | 275.40 | 277.00 | 274.40 | 275.20 | 275.20 | -0.29% | 1,176 |
| Jul 28, 2025 | 278.00 | 280.20 | 276.00 | 276.00 | 276.00 | 0.22% | 2,031 |
| Jul 25, 2025 | 279.60 | 279.60 | 275.40 | 275.40 | 275.40 | -1.78% | 399 |
| Jul 24, 2025 | 281.80 | 281.80 | 276.40 | 280.40 | 280.40 | 1.23% | 3,331 |
| Jul 23, 2025 | 272.30 | 277.00 | 271.20 | 277.00 | 277.00 | 3.28% | 1,593 |
| Jul 22, 2025 | 269.00 | 269.00 | 267.00 | 268.20 | 268.20 | -0.67% | 1,022 |
| Jul 21, 2025 | 270.60 | 272.20 | 269.40 | 270.00 | 270.00 | -1.24% | 1,205 |
| Jul 18, 2025 | 274.20 | 274.20 | 272.40 | 273.40 | 273.40 | 0.29% | 1,138 |