Roche Holding AG (SWX:RO)
Switzerland
· Delayed Price · Currency is CHF 352.40
-9.80 (-2.71%)
At close: Mar 6, 2026
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 357.60 | 357.60 | 350.60 | 352.40 | 352.40 | -2.71% | 41,411 |
| Mar 5, 2026 | 370.60 | 370.60 | 361.40 | 362.20 | 362.20 | -2.74% | 19,761 |
| Mar 4, 2026 | 366.40 | 374.80 | 366.40 | 372.40 | 372.40 | 2.20% | 19,317 |
| Mar 3, 2026 | 370.00 | 370.60 | 363.60 | 364.40 | 364.40 | -2.36% | 29,132 |
| Mar 2, 2026 | 373.80 | 376.20 | 368.20 | 373.20 | 373.20 | -2.15% | 39,141 |
| Feb 27, 2026 | 370.60 | 381.40 | 370.40 | 381.40 | 381.40 | 3.14% | 191,595 |
| Feb 26, 2026 | 371.20 | 376.80 | 368.60 | 369.80 | 369.80 | -1.28% | 28,167 |
| Feb 25, 2026 | 380.60 | 381.60 | 374.60 | 374.60 | 374.60 | -1.99% | 23,245 |
| Feb 24, 2026 | 376.60 | 383.00 | 376.40 | 382.20 | 382.20 | 1.16% | 28,974 |
| Feb 23, 2026 | 374.20 | 377.80 | 373.20 | 377.80 | 377.80 | 0.53% | 21,715 |
| Feb 20, 2026 | 375.60 | 375.80 | 371.00 | 375.80 | 375.80 | 0.27% | 41,786 |
| Feb 19, 2026 | 377.80 | 379.80 | 370.80 | 374.80 | 374.80 | -0.43% | 14,777 |
| Feb 18, 2026 | 377.00 | 379.20 | 374.80 | 376.40 | 376.40 | -0.37% | 32,749 |
| Feb 17, 2026 | 374.40 | 377.80 | 373.40 | 377.80 | 377.80 | 1.50% | 24,936 |
| Feb 16, 2026 | 371.80 | 373.20 | 369.20 | 372.20 | 372.20 | 0.38% | 16,956 |
| Feb 13, 2026 | 374.80 | 375.00 | 369.40 | 370.80 | 370.80 | -0.43% | 35,715 |
| Feb 12, 2026 | 369.00 | 372.40 | 367.40 | 372.40 | 372.40 | 1.20% | 39,910 |
| Feb 11, 2026 | 361.00 | 368.00 | 357.40 | 368.00 | 368.00 | 2.22% | 28,426 |
| Feb 10, 2026 | 364.40 | 364.40 | 358.60 | 360.00 | 360.00 | -0.83% | 23,469 |
| Feb 9, 2026 | 360.40 | 364.40 | 357.00 | 363.00 | 363.00 | -0.49% | 26,326 |
| Feb 6, 2026 | 362.20 | 364.80 | 359.00 | 364.80 | 364.80 | -0.38% | 25,893 |
| Feb 5, 2026 | 360.00 | 366.20 | 360.00 | 366.20 | 366.20 | -0.11% | 17,945 |
| Feb 4, 2026 | 359.20 | 367.60 | 357.00 | 366.60 | 366.60 | 1.78% | 25,462 |
| Feb 3, 2026 | 362.20 | 362.80 | 358.00 | 360.20 | 360.20 | -0.55% | 17,374 |
| Feb 2, 2026 | 356.00 | 362.20 | 352.80 | 362.20 | 362.20 | 1.74% | 20,445 |
| Jan 30, 2026 | 352.40 | 358.20 | 351.00 | 356.00 | 356.00 | 0.96% | 35,829 |
| Jan 29, 2026 | 342.40 | 354.60 | 336.60 | 352.60 | 352.60 | 1.79% | 25,749 |
| Jan 28, 2026 | 354.20 | 354.20 | 343.60 | 346.40 | 346.40 | -3.62% | 25,075 |
| Jan 27, 2026 | 359.00 | 362.80 | 357.00 | 359.40 | 359.40 | 0.79% | 23,117 |
| Jan 26, 2026 | 353.60 | 357.00 | 352.00 | 356.60 | 356.60 | 0.06% | 13,206 |
| Jan 23, 2026 | 357.20 | 357.20 | 353.00 | 356.40 | 356.40 | 0.11% | 18,641 |
| Jan 22, 2026 | 355.00 | 356.40 | 351.20 | 356.00 | 356.00 | 1.02% | 17,292 |
| Jan 21, 2026 | 351.40 | 352.60 | 349.20 | 352.40 | 352.40 | 0.17% | 15,411 |
| Jan 20, 2026 | 351.20 | 351.80 | 347.80 | 351.80 | 351.80 | -0.62% | 18,812 |
| Jan 19, 2026 | 353.00 | 357.60 | 352.40 | 354.00 | 354.00 | -0.67% | 13,507 |
| Jan 16, 2026 | 356.20 | 357.40 | 353.80 | 356.40 | 356.40 | 1.08% | 21,823 |
| Jan 15, 2026 | 353.60 | 354.20 | 348.40 | 352.60 | 352.60 | -0.23% | 34,157 |
| Jan 14, 2026 | 348.20 | 353.60 | 347.00 | 353.40 | 353.40 | 1.55% | 23,677 |
| Jan 13, 2026 | 348.80 | 349.00 | 343.60 | 348.00 | 348.00 | -0.57% | 18,585 |
| Jan 12, 2026 | 347.80 | 350.60 | 345.20 | 350.00 | 350.00 | 0.34% | 22,989 |
| Jan 9, 2026 | 346.00 | 349.60 | 344.60 | 348.80 | 348.80 | 0.75% | 18,806 |
| Jan 8, 2026 | 346.80 | 349.20 | 343.60 | 346.20 | 346.20 | 0.06% | 19,403 |
| Jan 7, 2026 | 339.00 | 346.00 | 338.80 | 346.00 | 346.00 | 2.73% | 29,441 |
| Jan 6, 2026 | 335.00 | 338.40 | 330.20 | 336.80 | 336.80 | 1.08% | 18,314 |
| Jan 5, 2026 | 334.80 | 335.20 | 330.80 | 333.20 | 333.20 | -0.60% | 24,232 |
| Dec 30, 2025 | 338.80 | 338.80 | 335.20 | 335.20 | 335.20 | -1.24% | 18,314 |
| Dec 29, 2025 | 337.00 | 340.00 | 335.80 | 339.40 | 339.40 | 0.65% | 41,128 |
| Dec 23, 2025 | 334.40 | 338.20 | 334.00 | 337.20 | 337.20 | 0.72% | 18,341 |
| Dec 22, 2025 | 331.40 | 334.80 | 329.80 | 334.80 | 334.80 | 0.18% | 21,059 |
| Dec 19, 2025 | 332.00 | 334.80 | 329.60 | 334.20 | 334.20 | 1.27% | 77,487 |
| Dec 18, 2025 | 326.40 | 330.00 | 324.40 | 330.00 | 330.00 | 0.86% | 23,740 |
| Dec 17, 2025 | 328.80 | 328.80 | 324.20 | 327.20 | 327.20 | -0.43% | 20,988 |
| Dec 16, 2025 | 333.00 | 334.80 | 328.20 | 328.60 | 328.60 | -0.96% | 24,693 |
| Dec 15, 2025 | 325.40 | 331.80 | 324.40 | 331.80 | 331.80 | 1.72% | 16,403 |
| Dec 12, 2025 | 326.80 | 327.60 | 322.80 | 326.20 | 326.20 | -0.55% | 15,521 |
| Dec 11, 2025 | 329.00 | 332.60 | 325.00 | 328.00 | 328.00 | -1.09% | 19,725 |
| Dec 10, 2025 | 324.00 | 335.60 | 320.80 | 331.60 | 331.60 | 1.84% | 50,639 |
| Dec 9, 2025 | 327.00 | 329.20 | 325.60 | 325.60 | 325.60 | -0.61% | 25,166 |
| Dec 8, 2025 | 323.60 | 328.20 | 322.40 | 327.60 | 327.60 | 1.87% | 24,131 |
| 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 |