Roche Holding AG (SWX:RO)
Switzerland
· Delayed Price · Currency is 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 | 323.00 | 325.00 | 320.00 | 321.60 | 321.60 | -0.37% | 21,431 |
| Dec 4, 2025 | 322.20 | 325.40 | 322.20 | 322.80 | 322.80 | -0.37% | 22,453 |
| Dec 3, 2025 | 324.40 | 330.60 | 323.20 | 324.00 | 324.00 | 0.12% | 23,209 |
| Dec 2, 2025 | 318.80 | 326.60 | 318.80 | 323.60 | 323.60 | 1.06% | 20,613 |
| Dec 1, 2025 | 317.40 | 321.00 | 316.40 | 320.20 | 320.20 | 0.25% | 26,699 |
| Nov 28, 2025 | 319.40 | 321.40 | 318.20 | 319.40 | 319.40 | -0.31% | 36,557 |
| Nov 27, 2025 | 324.00 | 324.00 | 320.40 | 320.40 | 320.40 | -1.35% | 12,569 |
| Nov 26, 2025 | 326.80 | 327.20 | 323.80 | 324.80 | 324.80 | -0.06% | 15,191 |
| Nov 25, 2025 | 322.60 | 325.40 | 319.20 | 325.00 | 325.00 | 1.18% | 23,831 |
| Nov 24, 2025 | 326.00 | 327.00 | 321.20 | 321.20 | 321.20 | -1.53% | 164,111 |
| Nov 21, 2025 | 325.60 | 327.40 | 323.40 | 326.20 | 326.20 | 1.05% | 22,557 |
| Nov 20, 2025 | 323.60 | 326.20 | 321.80 | 322.80 | 322.80 | 0.12% | 16,791 |
| Nov 19, 2025 | 321.00 | 324.00 | 320.20 | 322.40 | 322.40 | 1.19% | 30,449 |
| Nov 18, 2025 | 312.00 | 323.40 | 312.00 | 318.60 | 318.60 | 6.20% | 54,107 |
| Nov 17, 2025 | 300.20 | 300.60 | 297.20 | 300.00 | 300.00 | -0.07% | 15,669 |
| Nov 14, 2025 | 299.40 | 301.20 | 297.20 | 300.20 | 300.20 | -0.66% | 21,626 |
| Nov 13, 2025 | 302.60 | 304.60 | 301.60 | 302.20 | 302.20 | 0.20% | 19,367 |
| Nov 12, 2025 | 301.20 | 303.00 | 298.40 | 301.60 | 301.60 | 0.87% | 17,942 |
| Nov 11, 2025 | 293.00 | 301.60 | 292.00 | 299.00 | 299.00 | 3.10% | 27,957 |
| Nov 10, 2025 | 283.60 | 292.80 | 282.80 | 290.00 | 290.00 | 3.87% | 22,642 |
| Nov 7, 2025 | 273.40 | 279.20 | 273.40 | 279.20 | 279.20 | 0.72% | 16,861 |
| Nov 6, 2025 | 277.40 | 279.80 | 274.20 | 277.20 | 277.20 | 0.29% | 21,955 |
| Nov 5, 2025 | 274.80 | 277.60 | 273.20 | 276.40 | 276.40 | -0.36% | 26,067 |
| Nov 4, 2025 | 272.40 | 277.40 | 270.80 | 277.40 | 277.40 | 1.99% | 18,839 |
| Nov 3, 2025 | 272.40 | 274.60 | 270.80 | 272.00 | 272.00 | 0.07% | 15,219 |
| Oct 31, 2025 | 274.40 | 275.20 | 271.60 | 271.80 | 271.80 | -0.95% | 20,566 |
| Oct 30, 2025 | 272.00 | 274.40 | 271.40 | 274.40 | 274.40 | 0.59% | 21,053 |
| Oct 29, 2025 | 274.20 | 275.00 | 272.60 | 272.80 | 272.80 | -0.29% | 15,894 |
| Oct 28, 2025 | 279.00 | 280.40 | 271.80 | 273.60 | 273.60 | -2.29% | 33,047 |
| Oct 27, 2025 | 282.20 | 282.20 | 276.80 | 280.00 | 280.00 | -1.48% | 24,481 |
| Oct 24, 2025 | 283.40 | 286.40 | 282.40 | 284.20 | 284.20 | 0.35% | 17,443 |
| Oct 23, 2025 | 288.00 | 289.80 | 281.20 | 283.20 | 283.20 | -3.48% | 21,959 |
| Oct 22, 2025 | 292.80 | 293.80 | 291.00 | 293.40 | 293.40 | - | 104,790 |
| Oct 21, 2025 | 294.00 | 294.60 | 290.80 | 293.40 | 293.40 | -0.61% | 16,051 |
| Oct 20, 2025 | 292.40 | 295.20 | 288.80 | 295.20 | 295.20 | -0.27% | 33,275 |
| Oct 17, 2025 | 294.20 | 297.00 | 289.40 | 296.00 | 296.00 | -0.74% | 24,585 |
| Oct 16, 2025 | 295.00 | 300.00 | 295.00 | 298.20 | 298.20 | 0.34% | 26,116 |
| Oct 15, 2025 | 298.20 | 299.00 | 292.00 | 297.20 | 297.20 | -0.80% | 36,405 |
| Oct 14, 2025 | 299.60 | 304.20 | 298.60 | 299.60 | 299.60 | -1.06% | 50,692 |
| Oct 13, 2025 | 303.60 | 307.00 | 301.80 | 302.80 | 302.80 | -0.72% | 29,614 |
| Oct 10, 2025 | 307.80 | 309.80 | 304.60 | 305.00 | 305.00 | -0.97% | 13,609 |
| Oct 9, 2025 | 305.00 | 309.40 | 304.80 | 308.00 | 308.00 | 0.72% | 32,044 |
| Oct 8, 2025 | 304.00 | 308.40 | 303.60 | 305.80 | 305.80 | 0.99% | 36,877 |
| Oct 7, 2025 | 302.80 | 304.20 | 300.00 | 302.80 | 302.80 | -0.26% | 24,410 |
| Oct 6, 2025 | 301.80 | 303.60 | 301.00 | 303.60 | 303.60 | 0.86% | 23,585 |
| Oct 3, 2025 | 297.80 | 303.40 | 297.60 | 301.00 | 301.00 | 0.74% | 24,517 |
| Oct 2, 2025 | 298.20 | 301.00 | 296.60 | 298.80 | 298.80 | 0.74% | 43,756 |
| Oct 1, 2025 | 281.00 | 296.60 | 280.60 | 296.60 | 296.60 | 8.96% | 34,672 |
| Sep 30, 2025 | 266.20 | 274.40 | 266.20 | 272.20 | 272.20 | 1.49% | 31,052 |
| Sep 29, 2025 | 264.60 | 268.60 | 264.60 | 268.20 | 268.20 | 1.06% | 22,342 |
| Sep 26, 2025 | 266.00 | 268.40 | 265.00 | 265.40 | 265.40 | -0.67% | 25,700 |
| Sep 25, 2025 | 271.40 | 272.40 | 267.20 | 267.20 | 267.20 | -2.12% | 18,272 |
| Sep 24, 2025 | 277.00 | 277.00 | 272.20 | 273.00 | 273.00 | -1.73% | 16,300 |
| Sep 23, 2025 | 283.00 | 283.00 | 277.60 | 277.80 | 277.80 | -2.05% | 21,040 |
| Sep 22, 2025 | 278.60 | 286.20 | 278.60 | 283.60 | 283.60 | 2.68% | 22,312 |
| Sep 19, 2025 | 274.00 | 279.00 | 274.00 | 276.20 | 276.20 | 0.88% | 139,139 |
| Sep 18, 2025 | 273.00 | 275.40 | 273.00 | 273.80 | 273.80 | - | 21,574 |
| Sep 17, 2025 | 272.80 | 274.00 | 271.80 | 273.80 | 273.80 | 0.22% | 17,289 |
| Sep 16, 2025 | 273.20 | 275.20 | 271.60 | 273.20 | 273.20 | -0.51% | 12,840 |
| Sep 15, 2025 | 279.60 | 280.00 | 274.00 | 274.60 | 274.60 | -1.86% | 11,460 |
| Sep 12, 2025 | 282.20 | 282.20 | 279.00 | 279.80 | 279.80 | -0.85% | 14,342 |
| Sep 11, 2025 | 281.80 | 282.40 | 280.00 | 282.20 | 282.20 | 0.79% | 12,734 |
| Sep 10, 2025 | 284.80 | 285.40 | 279.00 | 280.00 | 280.00 | -1.75% | 21,366 |
| Sep 9, 2025 | 285.40 | 285.80 | 283.40 | 285.00 | 285.00 | -0.07% | 22,122 |
| Sep 8, 2025 | 289.20 | 289.20 | 283.20 | 285.20 | 285.20 | -1.38% | 11,522 |
| Sep 5, 2025 | 293.20 | 293.60 | 288.60 | 289.20 | 289.20 | -1.09% | 27,386 |
| Sep 4, 2025 | 285.00 | 292.40 | 284.20 | 292.40 | 292.40 | 2.60% | 41,004 |
| Sep 3, 2025 | 278.00 | 285.00 | 278.00 | 285.00 | 285.00 | 3.11% | 26,061 |
| Sep 2, 2025 | 275.00 | 277.60 | 273.00 | 276.40 | 276.40 | 0.66% | 21,285 |
| Sep 1, 2025 | 274.00 | 276.60 | 273.60 | 274.60 | 274.60 | 0.15% | 11,529 |
| Aug 29, 2025 | 275.80 | 276.20 | 273.60 | 274.20 | 274.20 | -0.65% | 23,508 |
| Aug 28, 2025 | 275.00 | 276.40 | 274.00 | 276.00 | 276.00 | 0.15% | 21,109 |
| Aug 27, 2025 | 272.00 | 276.80 | 271.20 | 275.60 | 275.60 | 1.47% | 22,851 |
| Aug 26, 2025 | 270.60 | 275.00 | 269.60 | 271.60 | 271.60 | -0.15% | 56,380 |
| Aug 25, 2025 | 272.60 | 274.00 | 271.60 | 272.00 | 272.00 | -0.58% | 10,885 |
| Aug 22, 2025 | 272.00 | 276.20 | 272.00 | 273.60 | 273.60 | -0.29% | 17,954 |
| Aug 21, 2025 | 274.00 | 274.60 | 273.00 | 274.40 | 274.40 | -0.07% | 30,815 |
| Aug 20, 2025 | 272.00 | 276.00 | 270.60 | 274.60 | 274.60 | 0.73% | 15,155 |
| Aug 19, 2025 | 268.40 | 273.20 | 267.60 | 272.60 | 272.60 | 1.41% | 20,855 |
| Aug 18, 2025 | 268.40 | 269.00 | 267.00 | 268.80 | 268.80 | 0.45% | 35,344 |
| Aug 15, 2025 | 263.40 | 267.80 | 263.40 | 267.60 | 267.60 | 1.98% | 14,160 |
| Aug 14, 2025 | 260.60 | 262.80 | 260.60 | 262.40 | 262.40 | 0.23% | 19,701 |
| Aug 13, 2025 | 260.40 | 262.00 | 258.20 | 261.80 | 261.80 | 1.16% | 21,553 |
| Aug 12, 2025 | 257.40 | 258.80 | 256.60 | 258.80 | 258.80 | 0.15% | 15,252 |
| Aug 11, 2025 | 257.60 | 261.20 | 257.20 | 258.40 | 258.40 | 0.23% | 18,306 |
| Aug 8, 2025 | 260.60 | 261.00 | 256.40 | 257.80 | 257.80 | -1.00% | 25,809 |
| Aug 7, 2025 | 258.60 | 263.40 | 257.60 | 260.40 | 260.40 | 0.08% | 61,798 |
| Aug 6, 2025 | 265.00 | 267.60 | 259.20 | 260.20 | 260.20 | -3.13% | 55,407 |
| Aug 5, 2025 | 269.00 | 270.80 | 267.40 | 268.60 | 268.60 | 0.22% | 30,084 |
| Aug 4, 2025 | 265.00 | 269.60 | 264.80 | 268.00 | 268.00 | -1.76% | 59,568 |
| Jul 31, 2025 | 278.40 | 279.00 | 272.20 | 272.80 | 272.80 | -0.80% | 20,243 |
| Jul 30, 2025 | 275.80 | 276.60 | 274.00 | 275.00 | 275.00 | -0.07% | 22,424 |
| Jul 29, 2025 | 275.40 | 277.80 | 274.00 | 275.20 | 275.20 | -0.29% | 14,533 |
| Jul 28, 2025 | 277.80 | 280.40 | 275.40 | 276.00 | 276.00 | 0.58% | 26,245 |
| Jul 25, 2025 | 279.20 | 279.80 | 274.40 | 274.40 | 274.40 | -2.14% | 13,404 |
| Jul 24, 2025 | 282.00 | 283.80 | 275.40 | 280.40 | 280.40 | 1.23% | 27,500 |
| Jul 23, 2025 | 270.20 | 277.00 | 269.80 | 277.00 | 277.00 | 3.44% | 30,625 |
| Jul 22, 2025 | 269.00 | 269.60 | 266.60 | 267.80 | 267.80 | -0.81% | 25,549 |
| Jul 21, 2025 | 271.40 | 272.60 | 269.40 | 270.00 | 270.00 | -1.24% | 15,701 |
| Jul 18, 2025 | 272.60 | 274.60 | 272.00 | 273.40 | 273.40 | 0.29% | 15,370 |