Roche Holding AG (LON:0TDF)
London
· Delayed Price · Currency is GBP · Price in USD 48.98
+0.22 (0.45%)
At close: Dec 3, 2025
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 42.48 | 42.72 | 42.48 | 42.72 | 42.72 | 1.88% | 501 |
| Sep 3, 2025 | 41.82 | 41.93 | 41.79 | 41.93 | 41.93 | 2.87% | 251 |
| Sep 2, 2025 | 40.86 | 40.86 | 40.76 | 40.76 | 40.76 | -0.05% | 80 |
| Aug 29, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | 0.62% | 15 |
| Aug 20, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 1.33% | 3,040 |
| Aug 19, 2025 | 40.00 | 40.03 | 40.00 | 40.00 | 40.00 | 1.37% | 6,444 |
| Aug 18, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | -0.11% | 100 |
| Aug 15, 2025 | 39.44 | 39.50 | 39.44 | 39.50 | 39.50 | 2.23% | 600,000 |
| Aug 14, 2025 | 38.64 | 38.64 | 38.51 | 38.64 | 38.64 | 0.96% | 1,015,000 |
| Aug 13, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 1.48% | 7,032 |
| Aug 12, 2025 | 37.68 | 37.72 | 37.68 | 37.72 | 37.72 | 0.19% | 1,588 |
| Aug 11, 2025 | 37.62 | 37.82 | 37.62 | 37.65 | 37.65 | -1.03% | 4,480 |
| Aug 8, 2025 | 38.06 | 38.06 | 38.04 | 38.04 | 38.04 | -0.78% | 400 |
| Aug 7, 2025 | 38.33 | 38.34 | 38.33 | 38.34 | 38.34 | -0.18% | 400 |
| Aug 6, 2025 | 38.55 | 38.58 | 38.41 | 38.41 | 38.41 | -2.76% | 39,679 |
| Aug 5, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.53% | 749 |
| Aug 4, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 2.72% | - |
| Aug 1, 2025 | 38.33 | 38.58 | 38.25 | 38.25 | 38.25 | -6.57% | 2,015 |
| Jul 28, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | -1.52% | 845 |
| Jul 24, 2025 | 41.57 | 41.57 | 41.53 | 41.57 | 41.57 | 4.26% | 2,336 |
| Jul 22, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | -0.75% | - |
| Jul 18, 2025 | 40.17 | 40.32 | 40.17 | 40.17 | 40.17 | -0.57% | 3,528 |
| Jul 14, 2025 | 40.28 | 40.40 | 40.28 | 40.40 | 40.40 | 0.17% | 28,200 |
| Jul 11, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | 0.20% | 69,000 |
| Jul 8, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -0.17% | 100 |
| Jul 7, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | -1.27% | - |
| Jul 1, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 0.17% | 1 |
| Jun 30, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | 0.02% | 1 |
| Jun 27, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | 0.02% | 30 |
| Jun 26, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 1.27% | 10,432 |
| Jun 25, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 1.13% | 1 |
| Jun 23, 2025 | 39.83 | 39.83 | 39.79 | 39.79 | 39.79 | 2.10% | 1,400 |
| Jun 20, 2025 | 39.52 | 39.52 | 38.97 | 38.97 | 38.97 | -1.74% | 4,470 |
| Jun 18, 2025 | 39.56 | 39.66 | 39.56 | 39.66 | 39.66 | -1.76% | 292 |
| Jun 17, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | -0.25% | - |
| Jun 16, 2025 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | -2.53% | 11 |
| Jun 13, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | -1.03% | - |
| Jun 12, 2025 | 41.94 | 41.95 | 41.94 | 41.95 | 41.95 | 3.00% | 5,750 |