Roche Holding AG (RHHVF)
OTCMKTS
· Delayed Price · Currency is USD
383.46
-11.73 (-2.97%)
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 | 390.00 | 394.33 | 383.46 | 383.46 | 383.46 | -2.97% | 158 |
| Dec 4, 2025 | 388.48 | 397.12 | 384.06 | 395.19 | 395.19 | 0.50% | 1,295 |
| Dec 3, 2025 | 392.00 | 393.47 | 387.76 | 393.23 | 393.23 | 1.94% | 402 |
| Dec 2, 2025 | 382.85 | 390.89 | 382.85 | 385.76 | 385.76 | -0.90% | 405 |
| Dec 1, 2025 | 378.50 | 389.30 | 378.36 | 389.27 | 389.27 | 1.64% | 135 |
| Nov 28, 2025 | 378.74 | 383.60 | 378.74 | 383.00 | 383.00 | -1.02% | 86,501 |
| Nov 26, 2025 | 381.50 | 389.99 | 381.35 | 386.97 | 386.97 | -0.90% | 95,490 |
| Nov 25, 2025 | 389.74 | 390.49 | 380.71 | 390.49 | 390.48 | 2.22% | 1,068 |
| Nov 24, 2025 | 390.45 | 390.45 | 380.90 | 382.00 | 382.00 | -2.55% | 159,978 |
| Nov 21, 2025 | 382.94 | 392.00 | 381.39 | 392.00 | 392.00 | 2.37% | 1,626 |
| Nov 20, 2025 | 385.00 | 389.25 | 374.19 | 382.94 | 382.93 | -0.02% | 6,547 |
| Nov 19, 2025 | 382.94 | 392.50 | 381.73 | 383.00 | 383.00 | -2.76% | 2,247 |
| Nov 18, 2025 | 382.22 | 393.87 | 379.34 | 393.87 | 393.87 | 8.84% | 29,952 |
| Nov 17, 2025 | 359.05 | 361.90 | 356.79 | 361.88 | 361.88 | 0.50% | 655 |
| Nov 14, 2025 | 357.86 | 364.18 | 357.86 | 360.06 | 360.06 | -1.13% | 1,610 |
| Nov 13, 2025 | 362.45 | 367.58 | 358.63 | 364.16 | 364.16 | 0.60% | 396 |
| Nov 12, 2025 | 363.70 | 366.16 | 361.43 | 362.00 | 362.00 | 1.08% | 139 |
| Nov 11, 2025 | 353.51 | 364.15 | 353.51 | 358.12 | 358.12 | 2.24% | 776 |
| Nov 10, 2025 | 348.80 | 350.27 | 343.75 | 350.27 | 350.27 | 4.34% | 13,832 |
| Nov 7, 2025 | 328.87 | 335.69 | 328.87 | 335.69 | 335.69 | 2.88% | 10,688 |
| Nov 6, 2025 | 324.78 | 329.32 | 324.78 | 326.30 | 326.30 | 1.15% | 87 |
| Nov 5, 2025 | 322.66 | 327.43 | 322.59 | 322.60 | 322.60 | -0.91% | 490 |
| Nov 4, 2025 | 323.66 | 327.24 | 323.56 | 325.57 | 325.57 | 1.93% | 383 |
| Nov 3, 2025 | 323.56 | 325.52 | 318.81 | 319.41 | 319.41 | -1.52% | 516 |
| Oct 31, 2025 | 321.80 | 325.29 | 321.80 | 324.32 | 324.32 | -0.49% | 1,493 |
| Oct 30, 2025 | 323.37 | 327.39 | 323.37 | 325.93 | 325.93 | 0.50% | 842 |
| Oct 29, 2025 | 327.27 | 330.44 | 324.32 | 324.32 | 324.32 | -1.08% | 6,926 |
| Oct 28, 2025 | 334.87 | 334.87 | 327.57 | 327.87 | 327.87 | -1.07% | 2,897 |
| Oct 27, 2025 | 334.47 | 341.01 | 328.49 | 331.41 | 331.41 | -1.90% | 432 |
| Oct 24, 2025 | 339.67 | 343.91 | 337.84 | 337.84 | 337.84 | -0.54% | 117,827 |
| Oct 23, 2025 | 341.80 | 345.09 | 334.26 | 339.67 | 339.67 | -4.29% | 47,859 |
| Oct 22, 2025 | 353.53 | 355.79 | 348.38 | 354.89 | 354.89 | -0.09% | 182 |
| Oct 21, 2025 | 355.39 | 356.82 | 350.08 | 355.19 | 355.19 | -0.48% | 56,492 |
| Oct 20, 2025 | 354.65 | 356.90 | 348.90 | 356.90 | 356.90 | -1.11% | 636 |
| Oct 17, 2025 | 350.93 | 360.92 | 350.93 | 360.92 | 360.92 | -0.31% | 283 |
| Oct 16, 2025 | 358.90 | 362.12 | 353.76 | 362.03 | 362.03 | 3.06% | 302 |
| Oct 15, 2025 | 351.30 | 357.49 | 348.76 | 351.28 | 351.28 | -1.52% | 460 |
| Oct 14, 2025 | 360.00 | 363.22 | 354.42 | 356.70 | 356.70 | -0.32% | 3,703 |
| Oct 13, 2025 | 356.22 | 361.89 | 356.22 | 357.83 | 357.83 | 0.23% | 1,211 |
| Oct 10, 2025 | 361.55 | 363.99 | 357.00 | 357.00 | 357.00 | -1.27% | 500 |
| Oct 9, 2025 | 362.94 | 366.19 | 361.16 | 361.60 | 361.60 | -0.11% | 1,365 |
| Oct 8, 2025 | 369.43 | 369.43 | 360.48 | 361.98 | 361.98 | -0.24% | 4,534 |
| Oct 7, 2025 | 360.22 | 365.14 | 358.56 | 362.85 | 362.85 | 0.56% | 736 |
| Oct 6, 2025 | 363.13 | 365.17 | 360.84 | 360.84 | 360.84 | 0.19% | 5,610 |
| Oct 3, 2025 | 360.00 | 362.66 | 356.72 | 360.15 | 360.15 | 1.90% | 12,134 |
| Oct 2, 2025 | 355.40 | 359.16 | 352.34 | 353.44 | 353.44 | 0.06% | 42,946 |
| Oct 1, 2025 | 345.78 | 358.64 | 345.78 | 353.22 | 353.22 | 7.03% | 24,572 |
| Sep 30, 2025 | 324.00 | 334.38 | 321.76 | 330.03 | 330.03 | 2.15% | 3,729 |
| Sep 29, 2025 | 316.32 | 323.09 | 316.32 | 323.09 | 323.09 | 1.25% | 171 |
| Sep 26, 2025 | 319.48 | 319.48 | 314.15 | 319.10 | 319.10 | -0.76% | 576 |