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 |