Roche Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	37.85	39.54	37.80	39.35	39.35	2.55%	3,351,013
May 9, 2025	38.73	38.86	38.23	38.37	38.37	-1.89%	2,069,865
May 8, 2025	39.76	39.81	38.63	39.11	39.11	-3.03%	2,063,028
May 7, 2025	40.47	40.60	40.21	40.33	40.33	-0.91%	1,579,134
May 6, 2025	41.32	41.34	40.70	40.70	40.70	-1.52%	3,043,197
May 5, 2025	41.65	41.67	41.20	41.33	41.33	0.61%	2,673,237
May 2, 2025	41.31	41.38	40.78	41.08	41.08	3.79%	2,982,431
May 1, 2025	41.00	41.10	39.31	39.58	39.58	-2.92%	1,995,484
Apr 30, 2025	41.01	41.07	40.61	40.77	40.77	0.27%	1,719,082
Apr 29, 2025	40.97	41.09	40.60	40.66	40.66	0.37%	3,243,950
Apr 28, 2025	39.93	40.59	39.91	40.51	40.51	2.51%	2,319,711
Apr 25, 2025	39.49	39.77	39.30	39.52	39.52	-0.58%	1,838,329
Apr 24, 2025	39.40	39.96	39.15	39.75	39.75	1.56%	3,338,617
Apr 23, 2025	38.99	39.25	38.85	39.14	39.14	0.41%	1,459,754
Apr 22, 2025	38.56	39.26	38.56	38.98	38.98	0.46%	1,442,943
Apr 21, 2025	39.16	39.41	38.59	38.80	38.80	-0.26%	1,284,509
Apr 17, 2025	39.21	39.27	38.78	38.90	38.90	0.83%	2,893,783
Apr 16, 2025	38.61	39.06	38.48	38.58	38.58	0.21%	2,990,369
Apr 15, 2025	38.48	39.01	38.42	38.50	38.50	0.60%	1,641,470
Apr 14, 2025	37.76	38.57	37.72	38.27	38.27	0.45%	2,608,906
Apr 11, 2025	37.19	38.28	36.87	38.10	38.10	3.36%	3,414,537
Apr 10, 2025	36.64	36.97	36.02	36.86	36.86	-0.65%	2,492,795
Apr 9, 2025	34.98	37.86	34.75	37.10	37.10	3.34%	3,486,640
Apr 8, 2025	37.13	37.16	35.51	35.90	35.90	-0.28%	1,400,231
Apr 7, 2025	35.72	37.07	35.29	36.00	36.00	-4.38%	3,134,483
Apr 4, 2025	38.79	39.66	37.44	37.65	37.65	-5.92%	3,869,835
Apr 3, 2025	40.58	40.90	40.02	40.02	40.02	1.65%	3,871,508
Apr 2, 2025	40.22	40.65	38.57	39.37	39.37	-4.16%	2,987,789
Apr 1, 2025	41.48	41.53	41.00	41.08	41.08	-0.17%	1,608,703
Mar 31, 2025	41.30	41.35	40.91	41.15	41.15	-1.84%	1,742,643
Mar 28, 2025	41.85	42.13	41.69	41.92	41.92	-1.02%	5,202,103
Mar 27, 2025	42.36	42.79	42.31	42.35	40.99	-0.66%	1,681,226
Mar 26, 2025	42.76	43.34	42.44	42.63	41.26	-1.73%	2,135,601
Mar 25, 2025	43.59	43.84	42.93	43.38	41.99	1.10%	1,404,802
Mar 24, 2025	43.12	43.30	42.84	42.91	41.53	-1.81%	982,822
Mar 21, 2025	43.76	43.87	43.50	43.70	42.30	0.64%	7,602,663
Mar 20, 2025	43.37	43.48	43.08	43.42	42.03	0.14%	10,152,314
Mar 19, 2025	43.50	43.57	43.02	43.36	41.97	-1.59%	6,353,913
Mar 18, 2025	44.06	44.14	43.84	44.06	42.65	-0.41%	1,365,539
Mar 17, 2025	43.98	44.31	43.95	44.24	42.82	2.27%	7,251,835
Mar 14, 2025	42.61	43.32	42.52	43.26	41.87	0.93%	8,087,314
Mar 13, 2025	42.93	43.11	42.66	42.86	41.49	-1.61%	1,994,620
Mar 12, 2025	43.83	43.84	43.24	43.56	42.16	3.71%	1,301,199
Mar 11, 2025	42.62	42.70	41.72	42.00	40.65	-2.46%	1,863,188
Mar 10, 2025	43.88	43.96	42.95	43.06	41.68	-1.89%	4,303,336
Mar 7, 2025	43.30	43.92	43.26	43.89	42.48	1.95%	5,136,810
Mar 6, 2025	42.39	43.24	42.36	43.05	41.67	1.35%	5,057,909
Mar 5, 2025	42.54	42.83	42.42	42.48	41.11	-0.08%	1,837,391
Mar 4, 2025	42.55	43.07	42.51	42.51	41.15	1.63%	4,064,197
Mar 3, 2025	42.01	42.30	41.73	41.83	40.49	0.22%	1,660,494