Roche Holding AG (SWX:ROP)
Switzerland
· Delayed Price · Currency is CHF 321.10
-0.10 (-0.03%)
Apr 28, 2026, 5:30 PM CET
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 320.20 | 321.40 | 313.80 | 321.10 | 321.10 | -0.03% | 750,197 |
| Apr 27, 2026 | 319.70 | 324.20 | 319.50 | 321.20 | 321.20 | -0.25% | 812,145 |
| Apr 24, 2026 | 326.70 | 326.70 | 319.70 | 322.00 | 322.00 | -0.89% | 990,972 |
| Apr 23, 2026 | 313.00 | 325.80 | 312.70 | 324.90 | 324.90 | 3.77% | 1,237,118 |
| Apr 22, 2026 | 315.20 | 317.30 | 312.00 | 313.10 | 313.10 | -1.29% | 677,263 |
| Apr 21, 2026 | 318.20 | 320.30 | 314.90 | 317.20 | 317.20 | -1.15% | 588,032 |
| Apr 20, 2026 | 318.00 | 320.90 | 316.10 | 320.90 | 320.90 | 0.28% | 933,609 |
| Apr 17, 2026 | 314.40 | 320.00 | 313.70 | 320.00 | 320.00 | 2.07% | 1,381,401 |
| Apr 16, 2026 | 317.00 | 317.00 | 312.80 | 313.50 | 313.50 | -1.10% | 1,098,440 |
| Apr 15, 2026 | 320.00 | 323.30 | 316.80 | 317.00 | 317.00 | -0.35% | 1,120,333 |
| Apr 14, 2026 | 315.60 | 319.60 | 315.40 | 318.10 | 318.10 | 0.28% | 744,383 |
| Apr 13, 2026 | 312.80 | 318.00 | 312.80 | 317.20 | 317.20 | 0.51% | 726,539 |
| Apr 10, 2026 | 318.40 | 321.70 | 315.50 | 315.60 | 315.60 | -0.35% | 773,626 |
| Apr 9, 2026 | 315.80 | 316.70 | 310.80 | 316.70 | 316.70 | 0.83% | 1,253,901 |
| Apr 8, 2026 | 318.50 | 320.00 | 312.10 | 314.10 | 314.10 | 0.90% | 1,219,593 |
| Apr 7, 2026 | 315.90 | 318.40 | 310.40 | 311.30 | 311.30 | -2.11% | 1,076,951 |
| Apr 2, 2026 | 318.00 | 320.00 | 316.00 | 318.00 | 318.00 | -0.09% | 915,264 |
| Apr 1, 2026 | 319.40 | 321.90 | 316.90 | 318.30 | 318.30 | 1.14% | 845,326 |
| Mar 31, 2026 | 316.00 | 318.90 | 314.70 | 314.70 | 314.70 | 0.19% | 1,153,795 |
| Mar 30, 2026 | 310.60 | 314.90 | 310.60 | 314.10 | 314.10 | 0.51% | 793,252 |
| Mar 27, 2026 | 311.10 | 314.70 | 310.40 | 312.50 | 312.50 | -0.10% | 599,531 |
| Mar 26, 2026 | 310.20 | 313.90 | 309.20 | 312.80 | 312.80 | 0.26% | 786,352 |
| Mar 25, 2026 | 311.00 | 312.90 | 309.40 | 312.00 | 312.00 | 2.03% | 1,064,260 |
| Mar 24, 2026 | 303.80 | 307.10 | 298.70 | 305.80 | 305.80 | 0.63% | 1,418,103 |
| Mar 23, 2026 | 294.60 | 305.90 | 291.00 | 303.90 | 303.90 | 1.00% | 1,280,628 |
| Mar 20, 2026 | 307.10 | 309.50 | 300.90 | 300.90 | 300.90 | -1.57% | 3,787,044 |
| Mar 19, 2026 | 312.60 | 314.90 | 305.60 | 305.70 | 305.70 | -2.89% | 1,276,758 |
| Mar 18, 2026 | 321.70 | 322.20 | 313.50 | 314.80 | 314.80 | -2.81% | 1,144,300 |
| Mar 17, 2026 | 322.00 | 327.40 | 320.40 | 323.90 | 323.90 | 0.50% | 1,095,035 |
| Mar 16, 2026 | 322.00 | 323.50 | 317.40 | 322.30 | 322.30 | 0.50% | 778,976 |
| Mar 13, 2026 | 317.30 | 324.20 | 316.00 | 320.70 | 320.70 | 0.79% | 1,153,316 |
| Mar 12, 2026 | 321.00 | 322.60 | 316.60 | 318.20 | 318.20 | -3.58% | 1,731,703 |
| Mar 11, 2026 | 332.50 | 333.10 | 327.00 | 330.00 | 320.20 | -1.55% | 1,431,167 |
| Mar 10, 2026 | 336.50 | 339.80 | 334.00 | 335.20 | 325.25 | 0.84% | 1,233,077 |
| Mar 9, 2026 | 320.00 | 332.40 | 315.60 | 332.40 | 322.53 | -2.58% | 2,266,833 |
| Mar 6, 2026 | 345.00 | 346.50 | 339.30 | 341.20 | 331.07 | -2.93% | 1,339,562 |
| Mar 5, 2026 | 357.10 | 358.20 | 350.50 | 351.50 | 341.06 | -2.03% | 1,087,503 |
| Mar 4, 2026 | 358.00 | 364.10 | 356.40 | 358.80 | 348.14 | 0.96% | 961,103 |
| Mar 3, 2026 | 359.00 | 359.20 | 352.10 | 355.40 | 344.85 | -2.07% | 1,236,547 |
| Mar 2, 2026 | 365.30 | 365.30 | 354.30 | 362.90 | 352.12 | -1.12% | 1,392,158 |
| Feb 27, 2026 | 364.40 | 370.20 | 364.00 | 367.00 | 356.10 | 0.94% | 2,173,171 |
| Feb 26, 2026 | 366.40 | 371.10 | 362.40 | 363.60 | 352.80 | -1.49% | 970,164 |
| Feb 25, 2026 | 373.30 | 373.90 | 368.50 | 369.10 | 358.14 | -1.31% | 1,264,654 |
| Feb 24, 2026 | 370.00 | 374.90 | 368.90 | 374.00 | 362.89 | 0.97% | 1,206,467 |
| Feb 23, 2026 | 367.40 | 370.40 | 365.80 | 370.40 | 359.40 | 0.71% | 894,566 |
| Feb 20, 2026 | 369.30 | 369.30 | 363.80 | 367.80 | 356.88 | -0.11% | 1,229,452 |
| Feb 19, 2026 | 370.30 | 372.40 | 363.70 | 368.20 | 357.27 | -0.30% | 801,188 |
| Feb 18, 2026 | 370.00 | 371.60 | 367.90 | 369.30 | 358.33 | 0.03% | 654,364 |
| Feb 17, 2026 | 362.00 | 369.30 | 361.90 | 369.20 | 358.24 | 2.16% | 688,810 |
| Feb 16, 2026 | 360.00 | 361.40 | 358.00 | 361.40 | 350.67 | 0.39% | 962,237 |
| Feb 13, 2026 | 360.90 | 361.80 | 357.50 | 360.00 | 349.31 | 0.08% | 1,173,038 |
| Feb 12, 2026 | 358.10 | 360.50 | 356.60 | 359.70 | 349.02 | 0.81% | 843,165 |
| Feb 11, 2026 | 350.80 | 356.80 | 347.80 | 356.80 | 346.20 | 1.62% | 955,777 |
| Feb 10, 2026 | 356.00 | 356.00 | 349.30 | 351.10 | 340.67 | -0.76% | 786,654 |
| Feb 9, 2026 | 352.00 | 357.10 | 349.20 | 353.80 | 343.29 | -0.73% | 879,073 |
| Feb 6, 2026 | 355.30 | 357.20 | 352.50 | 356.40 | 345.82 | -0.64% | 784,298 |
| Feb 5, 2026 | 355.10 | 359.20 | 353.90 | 358.70 | 348.05 | -0.53% | 1,164,640 |
| Feb 4, 2026 | 352.50 | 362.30 | 350.30 | 360.60 | 349.89 | 2.30% | 1,209,302 |
| Feb 3, 2026 | 355.00 | 356.80 | 351.90 | 352.50 | 342.03 | -0.56% | 790,397 |
| Feb 2, 2026 | 348.00 | 354.50 | 347.10 | 354.50 | 343.97 | 1.08% | 983,561 |
| Jan 30, 2026 | 347.00 | 352.20 | 345.30 | 350.70 | 340.29 | 1.07% | 1,622,019 |
| Jan 29, 2026 | 336.30 | 349.00 | 331.20 | 347.00 | 336.70 | 2.57% | 1,858,665 |
| Jan 28, 2026 | 342.30 | 344.00 | 335.80 | 338.30 | 328.25 | -3.34% | 1,489,237 |
| Jan 27, 2026 | 352.00 | 355.10 | 348.10 | 350.00 | 339.61 | -0.14% | 1,275,324 |
| Jan 26, 2026 | 346.30 | 350.50 | 344.60 | 350.50 | 340.09 | 0.69% | 752,147 |
| Jan 23, 2026 | 348.90 | 349.50 | 344.90 | 348.10 | 337.76 | 0.06% | 820,770 |
| Jan 22, 2026 | 344.80 | 348.70 | 344.50 | 347.90 | 337.57 | 0.93% | 876,097 |
| Jan 21, 2026 | 344.10 | 346.00 | 342.00 | 344.70 | 334.46 | -0.38% | 1,034,623 |
| Jan 20, 2026 | 344.70 | 346.00 | 341.10 | 346.00 | 335.72 | -0.23% | 698,881 |
| Jan 19, 2026 | 346.60 | 349.60 | 345.50 | 346.80 | 336.50 | -0.60% | 932,204 |
| Jan 16, 2026 | 348.00 | 349.70 | 345.80 | 348.90 | 338.54 | 0.93% | 1,541,691 |
| Jan 15, 2026 | 344.00 | 348.30 | 342.90 | 345.70 | 335.43 | 0.46% | 1,041,926 |
| Jan 14, 2026 | 340.10 | 346.00 | 339.00 | 344.10 | 333.88 | 0.94% | 1,303,682 |
| Jan 13, 2026 | 341.70 | 342.50 | 337.40 | 340.90 | 330.78 | -0.47% | 744,210 |
| Jan 12, 2026 | 338.70 | 342.90 | 337.40 | 342.50 | 332.33 | 0.50% | 1,160,189 |
| Jan 9, 2026 | 340.00 | 342.10 | 338.00 | 340.80 | 330.68 | 0.41% | 1,138,402 |
| Jan 8, 2026 | 339.60 | 342.30 | 336.20 | 339.40 | 329.32 | 0.35% | 1,563,016 |
| Jan 7, 2026 | 331.70 | 338.20 | 330.70 | 338.20 | 328.16 | 2.52% | 1,236,961 |
| Jan 6, 2026 | 326.20 | 332.30 | 323.60 | 329.90 | 320.10 | 1.35% | 973,334 |
| Jan 5, 2026 | 328.00 | 328.20 | 323.20 | 325.50 | 315.83 | -0.82% | 979,013 |
| Dec 30, 2025 | 327.80 | 329.30 | 326.70 | 328.20 | 318.45 | 0.15% | 642,523 |
| Dec 29, 2025 | 330.00 | 331.00 | 327.60 | 327.70 | 317.97 | -0.58% | 715,781 |
| Dec 23, 2025 | 325.70 | 331.20 | 325.50 | 329.60 | 319.81 | 1.38% | 861,766 |
| Dec 22, 2025 | 323.70 | 325.20 | 321.40 | 325.10 | 315.45 | -0.12% | 744,217 |
| Dec 19, 2025 | 322.40 | 327.30 | 319.40 | 325.50 | 315.83 | 1.88% | 2,989,393 |
| Dec 18, 2025 | 316.20 | 319.50 | 314.90 | 319.50 | 310.01 | 0.76% | 987,894 |
| Dec 17, 2025 | 318.70 | 318.90 | 314.70 | 317.10 | 307.68 | -1.03% | 1,154,497 |
| Dec 16, 2025 | 324.20 | 325.80 | 319.00 | 320.40 | 310.89 | -0.47% | 1,136,330 |
| Dec 15, 2025 | 316.10 | 322.40 | 315.70 | 321.90 | 312.34 | 1.61% | 1,286,632 |
| Dec 12, 2025 | 318.50 | 318.50 | 313.10 | 316.80 | 307.39 | -0.35% | 980,109 |
| Dec 11, 2025 | 319.10 | 324.40 | 314.00 | 317.90 | 308.46 | -1.27% | 1,301,466 |
| Dec 10, 2025 | 314.10 | 327.30 | 310.50 | 322.00 | 312.44 | 2.12% | 1,699,126 |
| Dec 9, 2025 | 317.50 | 318.90 | 315.30 | 315.30 | 305.94 | -0.76% | 806,054 |
| Dec 8, 2025 | 311.90 | 318.50 | 310.70 | 317.70 | 308.27 | 2.19% | 1,032,888 |
| Dec 5, 2025 | 311.30 | 314.00 | 308.60 | 310.90 | 301.67 | 0.26% | 937,693 |
| Dec 4, 2025 | 312.40 | 314.70 | 310.10 | 310.10 | 300.89 | -1.18% | 1,018,755 |
| Dec 3, 2025 | 313.90 | 319.00 | 312.50 | 313.80 | 304.48 | 0.16% | 1,192,175 |
| Dec 2, 2025 | 307.60 | 315.00 | 307.30 | 313.30 | 304.00 | 1.39% | 1,052,632 |
| Dec 1, 2025 | 304.50 | 309.50 | 303.00 | 309.00 | 299.82 | 0.52% | 1,147,326 |
| Nov 28, 2025 | 308.90 | 310.40 | 306.30 | 307.40 | 298.27 | -0.61% | 1,222,460 |