Roche Holding AG (LON:0TDF)
London
· Delayed Price · Currency is GBP · Price in USD 54.54
-3.29 (-5.69%)
At close: Mar 5, 2026
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 57.10 | 57.10 | 54.40 | 54.54 | 54.54 | -5.69% | 422 |
| Mar 4, 2026 | 58.05 | 58.28 | 57.35 | 57.83 | 57.83 | 0.42% | 4,229 |
| Mar 3, 2026 | 56.67 | 57.71 | 56.07 | 57.59 | 57.59 | -0.66% | 81 |
| Mar 2, 2026 | 58.06 | 58.40 | 57.70 | 57.97 | 57.97 | -2.77% | 178 |
| Feb 27, 2026 | 59.67 | 60.19 | 59.57 | 59.62 | 59.62 | 1.64% | 317 |
| Feb 26, 2026 | 59.65 | 59.65 | 58.49 | 58.66 | 58.66 | -1.51% | 247,610 |
| Feb 25, 2026 | 59.74 | 59.96 | 59.54 | 59.56 | 59.56 | -1.60% | 630 |
| Feb 24, 2026 | 60.39 | 60.53 | 60.33 | 60.53 | 60.53 | 0.92% | 11 |
| Feb 23, 2026 | 59.27 | 59.98 | 59.12 | 59.98 | 59.98 | 1.30% | 100,822 |
| Feb 20, 2026 | 58.98 | 59.34 | 58.73 | 59.21 | 59.21 | -0.22% | 49,475 |
| Feb 19, 2026 | 59.39 | 59.39 | 58.89 | 59.34 | 59.34 | -0.49% | 194 |
| Feb 18, 2026 | 59.95 | 59.97 | 59.61 | 59.63 | 59.63 | -0.62% | 22,102 |
| Feb 17, 2026 | 59.32 | 60.02 | 59.32 | 60.00 | 60.00 | 2.13% | 18 |
| Feb 13, 2026 | 58.57 | 58.75 | 58.39 | 58.75 | 58.75 | 0.26% | 15 |
| Feb 12, 2026 | 58.13 | 58.60 | 58.09 | 58.60 | 58.60 | 1.21% | 1,700 |
| Feb 11, 2026 | 57.37 | 57.95 | 57.18 | 57.90 | 57.90 | 1.60% | 1,186 |
| Feb 10, 2026 | 57.58 | 57.63 | 56.99 | 56.99 | 56.99 | -0.35% | 7 |
| Feb 9, 2026 | 57.89 | 57.91 | 57.19 | 57.19 | 57.19 | -1.04% | 9 |
| Feb 6, 2026 | 57.19 | 57.79 | 56.75 | 57.79 | 57.79 | 0.38% | 3 |
| Feb 5, 2026 | 57.84 | 57.84 | 57.40 | 57.57 | 57.57 | -0.05% | 2,372 |
| Feb 4, 2026 | 57.95 | 58.37 | 57.40 | 57.60 | 57.60 | 1.95% | 358,476 |
| Feb 3, 2026 | 57.00 | 57.04 | 56.50 | 56.50 | 56.50 | -0.70% | 103 |
| Feb 2, 2026 | 56.81 | 56.90 | 56.45 | 56.90 | 56.90 | 0.11% | 24 |
| Jan 30, 2026 | 57.06 | 57.12 | 56.65 | 56.84 | 56.84 | -0.66% | 102,582 |
| Jan 29, 2026 | 55.76 | 57.24 | 54.31 | 57.22 | 57.22 | 4.65% | 581,149 |
| Jan 28, 2026 | 54.92 | 55.00 | 53.67 | 54.68 | 54.68 | -4.00% | 50,569 |
| Jan 27, 2026 | 57.00 | 57.00 | 56.96 | 56.96 | 56.96 | 0.81% | 163 |
| Jan 26, 2026 | 55.90 | 56.50 | 55.83 | 56.50 | 56.50 | 2.47% | 62,651 |
| Jan 23, 2026 | 54.94 | 55.15 | 54.94 | 55.14 | 55.14 | 0.36% | 1,134 |
| Jan 22, 2026 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | 1.48% | 704 |
| Jan 16, 2026 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | 2.04% | 25,000 |
| Jan 13, 2026 | 53.16 | 53.32 | 53.06 | 53.06 | 53.06 | -1.12% | 598,240 |
| Jan 12, 2026 | 53.65 | 53.72 | 53.65 | 53.66 | 53.66 | 0.89% | 31 |
| Jan 9, 2026 | 53.19 | 53.20 | 53.19 | 53.19 | 53.19 | -0.10% | 75,000 |
| Jan 8, 2026 | 52.85 | 53.24 | 52.85 | 53.24 | 53.24 | 0.24% | 314,637 |
| Jan 7, 2026 | 53.12 | 53.12 | 52.32 | 53.11 | 53.11 | 1.86% | 90,201 |
| Jan 6, 2026 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | 2.02% | - |
| Jan 5, 2026 | 51.29 | 51.29 | 51.11 | 51.11 | 51.11 | -1.39% | 1 |
| Dec 30, 2025 | 51.94 | 51.94 | 51.83 | 51.83 | 51.83 | -0.03% | 700 |
| Dec 29, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | -0.70% | 1 |
| Dec 23, 2025 | 52.27 | 52.27 | 52.17 | 52.21 | 52.21 | 1.40% | 458,591 |
| Dec 22, 2025 | 50.86 | 51.49 | 50.86 | 51.49 | 51.49 | 3.69% | 685 |
| Dec 17, 2025 | 50.00 | 50.00 | 49.66 | 49.66 | 49.66 | -1.88% | 100,300 |
| Dec 16, 2025 | 50.81 | 50.81 | 50.61 | 50.61 | 50.61 | 0.62% | 173,754 |
| Dec 15, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.46% | 400 |
| Dec 12, 2025 | 49.68 | 50.07 | 49.68 | 50.07 | 50.07 | -0.16% | 1,500 |
| Dec 11, 2025 | 49.76 | 50.15 | 49.68 | 50.15 | 50.15 | -0.56% | 7,825 |
| Dec 10, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | 2.79% | 250 |
| Dec 9, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | -0.40% | 200,000 |
| Dec 8, 2025 | 49.12 | 49.26 | 49.12 | 49.26 | 49.26 | 0.56% | 382,624 |
| Dec 3, 2025 | 48.97 | 48.98 | 48.97 | 48.98 | 48.98 | 0.45% | 2 |
| Dec 2, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.29% | 500 |
| Nov 26, 2025 | 48.63 | 48.65 | 48.62 | 48.62 | 48.62 | 0.02% | 2,250 |
| Nov 25, 2025 | 48.59 | 48.61 | 48.59 | 48.61 | 48.61 | 0.70% | 1,600 |
| Nov 24, 2025 | 48.26 | 48.31 | 48.26 | 48.27 | 48.27 | -1.28% | 602,712 |
| Nov 21, 2025 | 48.77 | 48.90 | 48.77 | 48.90 | 48.90 | 1.68% | 646 |
| Nov 20, 2025 | 48.22 | 48.32 | 48.09 | 48.09 | 48.09 | -0.97% | 10,900 |
| Nov 19, 2025 | 48.52 | 48.57 | 48.14 | 48.56 | 48.56 | -0.82% | 197,484 |
| Nov 18, 2025 | 48.51 | 49.06 | 48.28 | 48.96 | 48.96 | 8.92% | 13,210 |
| Nov 17, 2025 | 44.90 | 44.95 | 44.90 | 44.95 | 44.95 | -2.11% | 207 |
| Nov 13, 2025 | 45.91 | 45.92 | 45.91 | 45.92 | 45.92 | 0.83% | 300 |
| Nov 12, 2025 | 45.49 | 45.55 | 45.49 | 45.54 | 45.54 | 2.57% | 4,442 |
| Nov 11, 2025 | 44.40 | 44.40 | 44.25 | 44.40 | 44.40 | 2.02% | 30,124 |
| Nov 10, 2025 | 43.60 | 43.60 | 43.50 | 43.52 | 43.52 | 4.54% | 109,203 |
| Nov 7, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | 1.96% | 100 |
| Nov 6, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 0.94% | 1 |
| Nov 3, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 0.12% | 1 |
| Oct 31, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.76% | - |
| Oct 30, 2025 | 40.67 | 40.71 | 40.67 | 40.71 | 40.71 | -0.33% | 242 |
| Oct 29, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -1.36% | 4,336 |
| Oct 28, 2025 | 41.33 | 41.44 | 41.33 | 41.41 | 41.41 | -0.14% | 3,343 |
| Oct 27, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | -2.91% | - |
| Oct 24, 2025 | 42.61 | 42.71 | 42.55 | 42.71 | 42.71 | 0.40% | 357,836 |
| Oct 23, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | -3.47% | 250 |
| Oct 22, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | -0.27% | 115 |
| Oct 20, 2025 | 44.15 | 44.19 | 44.15 | 44.19 | 44.19 | -1.34% | 1,081 |
| Oct 17, 2025 | 44.78 | 44.79 | 44.78 | 44.79 | 44.79 | 0.21% | - |
| Oct 16, 2025 | 44.69 | 44.69 | 44.60 | 44.69 | 44.69 | 0.55% | 28,784 |
| Oct 15, 2025 | 43.86 | 44.49 | 43.86 | 44.45 | 44.45 | -0.98% | 2,769 |
| Oct 14, 2025 | 44.94 | 44.94 | 44.89 | 44.89 | 44.89 | -0.18% | 2,501 |
| Oct 13, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | -0.77% | - |
| Oct 10, 2025 | 45.46 | 45.46 | 45.32 | 45.32 | 45.32 | 0.02% | 117 |
| Oct 8, 2025 | 45.55 | 45.75 | 45.30 | 45.31 | 45.31 | 0.27% | 15,535 |
| Oct 7, 2025 | 45.24 | 45.24 | 45.18 | 45.19 | 45.19 | -0.42% | 5,220 |
| Oct 6, 2025 | 45.39 | 45.39 | 45.38 | 45.38 | 45.38 | 1.61% | 1,401 |
| Oct 2, 2025 | 44.85 | 44.85 | 44.66 | 44.66 | 44.66 | 0.81% | 18,215 |
| Oct 1, 2025 | 43.71 | 44.30 | 43.71 | 44.30 | 44.30 | 6.95% | 1,330 |
| Sep 30, 2025 | 41.22 | 41.42 | 41.22 | 41.42 | 41.42 | 3.16% | 15,900 |
| Sep 29, 2025 | 40.03 | 40.15 | 40.03 | 40.15 | 40.15 | 0.30% | 263 |
| Sep 25, 2025 | 40.48 | 40.48 | 40.03 | 40.03 | 40.03 | -2.48% | 817 |
| Sep 24, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -2.32% | 200 |
| Sep 23, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | -0.58% | 3,208 |
| Sep 22, 2025 | 42.27 | 42.76 | 42.26 | 42.27 | 42.27 | 1.95% | 13,392 |
| Sep 17, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 1.21% | 100 |
| Sep 16, 2025 | 41.12 | 41.12 | 40.96 | 40.96 | 40.96 | -2.61% | 12,000 |
| Sep 11, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | 0.89% | 100 |
| Sep 10, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | -2.00% | 123 |
| Sep 8, 2025 | 42.50 | 42.54 | 42.30 | 42.54 | 42.54 | -0.42% | 1,602 |