Roche Holding AG (LON:0TDF)
London
· Delayed Price · Currency is GBP · Price in USD 51.14
-0.07 (-0.14%)
At close: Apr 28, 2026
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.71 | 51.15 | 49.71 | 51.14 | 51.14 | -0.14% | 848 |
| Apr 27, 2026 | 51.06 | 51.32 | 51.06 | 51.21 | 51.21 | -0.87% | 40 |
| Apr 24, 2026 | 51.52 | 51.67 | 50.92 | 51.66 | 51.66 | 0.31% | 3,414 |
| Apr 23, 2026 | 51.20 | 51.83 | 51.05 | 51.50 | 51.50 | 1.58% | 547,312 |
| Apr 22, 2026 | 50.28 | 50.76 | 49.95 | 50.70 | 50.70 | 0.50% | 9,695 |
| Apr 21, 2026 | 51.21 | 51.21 | 50.32 | 50.45 | 50.45 | -1.96% | 385 |
| Apr 20, 2026 | 51.00 | 51.51 | 50.84 | 51.46 | 51.46 | -0.04% | 56 |
| Apr 17, 2026 | 50.28 | 51.55 | 50.28 | 51.48 | 51.48 | 3.08% | 10 |
| Apr 16, 2026 | 50.31 | 50.53 | 49.93 | 49.94 | 49.94 | -1.94% | 3,126 |
| Apr 15, 2026 | 51.61 | 51.61 | 50.82 | 50.93 | 50.93 | -0.24% | 1,952 |
| Apr 14, 2026 | 50.89 | 51.24 | 50.65 | 51.05 | 51.05 | 0.87% | 1,870 |
| Apr 13, 2026 | 49.49 | 50.61 | 49.44 | 50.61 | 50.61 | 1.18% | 20 |
| Apr 10, 2026 | 50.51 | 50.57 | 50.02 | 50.02 | 50.02 | -1.03% | 17 |
| Apr 9, 2026 | 50.00 | 50.54 | 49.19 | 50.54 | 50.54 | 1.55% | 5,879 |
| Apr 8, 2026 | 50.45 | 50.45 | 49.65 | 49.77 | 49.77 | 1.86% | 5,196 |
| Apr 7, 2026 | 49.20 | 49.24 | 48.54 | 48.86 | 48.86 | -1.87% | 2,315 |
| Apr 2, 2026 | 49.44 | 49.79 | 49.44 | 49.79 | 49.79 | -1.31% | 33 |
| Apr 1, 2026 | 50.49 | 50.52 | 50.04 | 50.45 | 50.45 | 1.88% | 8,930 |
| Mar 31, 2026 | 49.46 | 49.52 | 49.40 | 49.52 | 49.52 | 1.56% | 3,022 |
| Mar 30, 2026 | 48.89 | 49.17 | 48.76 | 48.76 | 48.76 | -0.45% | 7 |
| Mar 27, 2026 | 49.22 | 49.26 | 48.75 | 48.98 | 48.98 | -0.26% | 1,765 |
| Mar 26, 2026 | 48.75 | 49.32 | 48.71 | 49.11 | 49.11 | -0.10% | 10 |
| Mar 25, 2026 | 49.20 | 49.33 | 48.91 | 49.16 | 49.16 | 2.20% | 5,301 |
| Mar 24, 2026 | 48.25 | 48.25 | 47.63 | 48.10 | 48.10 | -0.74% | 11,078 |
| Mar 23, 2026 | 47.82 | 48.77 | 47.72 | 48.46 | 48.46 | 2.32% | 8,285 |
| Mar 20, 2026 | 48.51 | 48.65 | 47.36 | 47.36 | 47.36 | -2.35% | 1,118 |
| Mar 19, 2026 | 48.30 | 49.20 | 48.30 | 48.50 | 48.50 | -2.24% | 1,128 |
| Mar 18, 2026 | 51.53 | 51.53 | 49.61 | 49.61 | 49.61 | -2.82% | 316,970 |
| Mar 17, 2026 | 52.74 | 52.74 | 51.05 | 51.05 | 51.05 | -0.27% | 320 |
| Mar 16, 2026 | 51.67 | 51.67 | 50.45 | 51.19 | 51.19 | 1.57% | 4,993 |
| Mar 13, 2026 | 51.20 | 51.48 | 50.40 | 50.40 | 50.40 | -3.49% | 786 |
| Mar 12, 2026 | 51.60 | 53.07 | 51.51 | 52.22 | 51.25 | -1.97% | 11 |
| Mar 11, 2026 | 53.30 | 53.33 | 52.61 | 53.27 | 52.28 | -0.13% | 5,125 |
| Mar 10, 2026 | 54.60 | 54.60 | 53.34 | 53.34 | 52.35 | 0.47% | 618 |
| Mar 9, 2026 | 52.35 | 53.09 | 52.17 | 53.09 | 52.10 | -4.07% | 16,283 |
| Mar 6, 2026 | 54.44 | 55.34 | 54.14 | 55.34 | 54.31 | 1.47% | 308,785 |
| Mar 5, 2026 | 57.10 | 57.10 | 54.40 | 54.54 | 53.52 | -5.69% | 422 |
| Mar 4, 2026 | 58.05 | 58.28 | 57.35 | 57.83 | 56.75 | 0.42% | 4,229 |
| Mar 3, 2026 | 56.67 | 57.71 | 56.07 | 57.59 | 56.52 | -0.66% | 81 |
| Mar 2, 2026 | 58.06 | 58.40 | 57.70 | 57.97 | 56.89 | -2.77% | 178 |
| Feb 27, 2026 | 59.67 | 60.19 | 59.57 | 59.62 | 58.51 | 1.64% | 317 |
| Feb 26, 2026 | 59.65 | 59.65 | 58.49 | 58.66 | 57.57 | -1.51% | 247,610 |
| Feb 25, 2026 | 59.74 | 59.96 | 59.54 | 59.56 | 58.45 | -1.60% | 630 |
| Feb 24, 2026 | 60.39 | 60.53 | 60.33 | 60.53 | 59.40 | 0.92% | 11 |
| Feb 23, 2026 | 59.27 | 59.98 | 59.12 | 59.98 | 58.86 | 1.30% | 100,822 |
| Feb 20, 2026 | 58.98 | 59.34 | 58.73 | 59.21 | 58.11 | -0.22% | 49,475 |
| Feb 19, 2026 | 59.39 | 59.39 | 58.89 | 59.34 | 58.24 | -0.49% | 194 |
| Feb 18, 2026 | 59.95 | 59.97 | 59.61 | 59.63 | 58.52 | -0.62% | 22,102 |
| Feb 17, 2026 | 59.32 | 60.02 | 59.32 | 60.00 | 58.88 | 2.13% | 18 |
| Feb 13, 2026 | 58.57 | 58.75 | 58.39 | 58.75 | 57.66 | 0.26% | 15 |
| Feb 12, 2026 | 58.13 | 58.60 | 58.09 | 58.60 | 57.51 | 1.21% | 1,700 |
| Feb 11, 2026 | 57.37 | 57.95 | 57.18 | 57.90 | 56.82 | 1.60% | 1,186 |
| Feb 10, 2026 | 57.58 | 57.63 | 56.99 | 56.99 | 55.93 | -0.35% | 7 |
| Feb 9, 2026 | 57.89 | 57.91 | 57.19 | 57.19 | 56.13 | -1.04% | 9 |
| Feb 6, 2026 | 57.19 | 57.79 | 56.75 | 57.79 | 56.71 | 0.38% | 3 |
| Feb 5, 2026 | 57.84 | 57.84 | 57.40 | 57.57 | 56.50 | -0.05% | 2,372 |
| Feb 4, 2026 | 57.95 | 58.37 | 57.40 | 57.60 | 56.53 | 1.95% | 358,476 |
| Feb 3, 2026 | 57.00 | 57.04 | 56.50 | 56.50 | 55.45 | -0.70% | 103 |
| Feb 2, 2026 | 56.81 | 56.90 | 56.45 | 56.90 | 55.84 | 0.11% | 24 |
| Jan 30, 2026 | 57.06 | 57.12 | 56.65 | 56.84 | 55.78 | -0.66% | 102,582 |
| Jan 29, 2026 | 55.76 | 57.24 | 54.31 | 57.22 | 56.15 | 4.65% | 581,149 |
| Jan 28, 2026 | 54.92 | 55.00 | 53.67 | 54.68 | 53.66 | -4.00% | 50,569 |
| Jan 27, 2026 | 57.00 | 57.00 | 56.96 | 56.96 | 55.90 | 0.81% | 163 |
| Jan 26, 2026 | 55.90 | 56.50 | 55.83 | 56.50 | 55.45 | 2.47% | 62,651 |
| Jan 23, 2026 | 54.94 | 55.15 | 54.94 | 55.14 | 54.11 | 0.36% | 1,134 |
| Jan 22, 2026 | 54.94 | 54.94 | 54.94 | 54.94 | 53.92 | 1.48% | 704 |
| Jan 16, 2026 | 54.14 | 54.14 | 54.14 | 54.14 | 53.13 | 2.04% | 25,000 |
| Jan 13, 2026 | 53.16 | 53.32 | 53.06 | 53.06 | 52.07 | -1.12% | 598,240 |
| Jan 12, 2026 | 53.65 | 53.72 | 53.65 | 53.66 | 52.66 | 0.89% | 31 |
| Jan 9, 2026 | 53.19 | 53.20 | 53.19 | 53.19 | 52.20 | -0.10% | 75,000 |
| Jan 8, 2026 | 52.85 | 53.24 | 52.85 | 53.24 | 52.25 | 0.24% | 314,637 |
| Jan 7, 2026 | 53.12 | 53.12 | 52.32 | 53.11 | 52.12 | 1.86% | 90,201 |
| Jan 6, 2026 | 52.14 | 52.14 | 52.14 | 52.14 | 51.17 | 2.02% | - |
| Jan 5, 2026 | 51.29 | 51.29 | 51.11 | 51.11 | 50.16 | -1.39% | 1 |
| Dec 30, 2025 | 51.94 | 51.94 | 51.83 | 51.83 | 50.87 | -0.03% | 700 |
| Dec 29, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 50.88 | -0.70% | 1 |
| Dec 23, 2025 | 52.27 | 52.27 | 52.17 | 52.21 | 51.24 | 1.40% | 458,591 |
| Dec 22, 2025 | 50.86 | 51.49 | 50.86 | 51.49 | 50.53 | 3.69% | 685 |
| Dec 17, 2025 | 50.00 | 50.00 | 49.66 | 49.66 | 48.74 | -1.88% | 100,300 |
| Dec 16, 2025 | 50.81 | 50.81 | 50.61 | 50.61 | 49.67 | 0.62% | 173,754 |
| Dec 15, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 49.36 | 0.46% | 400 |
| Dec 12, 2025 | 49.68 | 50.07 | 49.68 | 50.07 | 49.14 | -0.16% | 1,500 |
| Dec 11, 2025 | 49.76 | 50.15 | 49.68 | 50.15 | 49.22 | -0.56% | 7,825 |
| Dec 10, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 49.49 | 2.79% | 250 |
| Dec 9, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 48.15 | -0.40% | 200,000 |
| Dec 8, 2025 | 49.12 | 49.26 | 49.12 | 49.26 | 48.34 | 0.56% | 382,624 |
| Dec 3, 2025 | 48.97 | 48.98 | 48.97 | 48.98 | 48.07 | 0.45% | 2 |
| Dec 2, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 47.85 | 0.29% | 500 |
| Nov 26, 2025 | 48.63 | 48.65 | 48.62 | 48.62 | 47.71 | 0.02% | 2,250 |
| Nov 25, 2025 | 48.59 | 48.61 | 48.59 | 48.61 | 47.71 | 0.70% | 1,600 |
| Nov 24, 2025 | 48.26 | 48.31 | 48.26 | 48.27 | 47.37 | -1.28% | 602,712 |
| Nov 21, 2025 | 48.77 | 48.90 | 48.77 | 48.90 | 47.99 | 1.68% | 646 |
| Nov 20, 2025 | 48.22 | 48.32 | 48.09 | 48.09 | 47.19 | -0.97% | 10,900 |
| Nov 19, 2025 | 48.52 | 48.57 | 48.14 | 48.56 | 47.66 | -0.82% | 197,484 |
| Nov 18, 2025 | 48.51 | 49.06 | 48.28 | 48.96 | 48.05 | 8.92% | 13,210 |
| Nov 17, 2025 | 44.90 | 44.95 | 44.90 | 44.95 | 44.11 | -2.11% | 207 |
| Nov 13, 2025 | 45.91 | 45.92 | 45.91 | 45.92 | 45.07 | 0.83% | 300 |
| Nov 12, 2025 | 45.49 | 45.55 | 45.49 | 45.54 | 44.69 | 2.57% | 4,442 |
| Nov 11, 2025 | 44.40 | 44.40 | 44.25 | 44.40 | 43.57 | 2.02% | 30,124 |
| Nov 10, 2025 | 43.60 | 43.60 | 43.50 | 43.52 | 42.71 | 4.54% | 109,203 |