Roche Holding AG (1RO) Price History
Daily open, high, low, close and volume for Roche Holding AG (1RO) from 2025-10-13 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €391.60 | €391.60 | €391.60 | €391.60 | 0 |
| 2026-10-08 | €389.80 | €389.80 | €389.80 | €391.60 | 7 |
| 2026-10-07 | €390.80 | €390.80 | €390.80 | €390.80 | 0 |
| 2026-10-06 | €387.40 | €387.40 | €387.40 | €390.80 | 94 |
| 2026-10-05 | €387.00 | €387.00 | €387.00 | €391.80 | 5 |
| 2026-10-02 | €388.20 | €388.20 | €388.20 | €388.20 | 0 |
| 2026-10-01 | €378.00 | €382.80 | €377.80 | €388.20 | 161 |
| 2026-09-30 | €396.20 | €396.20 | €396.20 | €396.20 | 0 |
| 2026-09-29 | €396.20 | €396.20 | €396.20 | €396.20 | 0 |
| 2026-09-28 | €401.60 | €401.60 | €388.60 | €396.20 | 5 |
| 2026-09-25 | €396.60 | €396.60 | €396.60 | €392.60 | 78 |
| 2026-09-24 | €401.40 | €401.40 | €401.40 | €394.20 | 67 |
| 2026-09-23 | €397.80 | €397.80 | €397.80 | €396.60 | 5 |
| 2026-09-22 | €395.40 | €396.20 | €394.40 | €405.20 | 41 |
| 2026-09-21 | €396.20 | €398.00 | €396.20 | €397.20 | 62 |
| 2026-09-18 | €390.60 | €390.60 | €390.60 | €386.40 | 58 |
| 2026-09-17 | €389.20 | €390.40 | €389.20 | €391.80 | 5 |
| 2026-09-16 | €390.60 | €390.60 | €390.60 | €395.60 | 3 |
| 2026-09-15 | €387.40 | €387.40 | €387.40 | €389.00 | 16 |
| 2026-09-14 | €389.80 | €389.80 | €389.80 | €397.00 | 98 |
| 2026-09-11 | €376.00 | €377.00 | €373.60 | €383.00 | 473 |
| 2026-09-10 | €373.20 | €373.20 | €373.20 | €384.80 | 7 |
| 2026-09-09 | €421.40 | €421.40 | €421.40 | €421.40 | 0 |
| 2026-09-08 | €421.40 | €421.40 | €421.40 | €421.40 | 0 |
| 2026-09-07 | €382.80 | €385.60 | €382.80 | €421.40 | 19 |
| 2026-09-04 | €389.80 | €389.80 | €389.80 | €389.80 | 0 |
| 2026-09-03 | €384.60 | €390.00 | €384.60 | €389.80 | 20 |
| 2026-09-02 | €383.40 | €383.40 | €383.40 | €383.40 | 0 |
| 2026-09-01 | €379.20 | €380.00 | €377.40 | €383.40 | 480 |
| 2026-08-31 | €389.20 | €389.20 | €387.60 | €387.20 | 147 |
| 2026-08-28 | €393.00 | €393.00 | €393.00 | €404.00 | 3 |
| 2026-08-27 | €397.20 | €397.80 | €397.20 | €398.60 | 12 |
| 2026-08-26 | €406.40 | €406.40 | €406.40 | €401.60 | 100 |
| 2026-08-25 | €403.60 | €403.60 | €403.60 | €409.40 | 10 |
| 2026-08-24 | €400.60 | €402.60 | €400.60 | €400.40 | 133 |
| 2026-08-21 | €399.40 | €399.40 | €399.40 | €399.40 | 0 |
| 2026-08-20 | €401.40 | €403.60 | €401.00 | €399.40 | 12 |
| 2026-08-19 | €392.40 | €398.00 | €392.40 | €396.40 | 224 |
| 2026-08-18 | €387.80 | €387.80 | €387.80 | €390.00 | 50 |
| 2026-08-17 | €385.00 | €385.00 | €385.00 | €385.00 | 0 |
| 2026-08-14 | €388.00 | €388.00 | €388.00 | €385.00 | 3 |
| 2026-08-13 | €394.00 | €394.00 | €394.00 | €392.80 | 2 |
| 2026-08-12 | €395.20 | €395.20 | €395.20 | €395.20 | 0 |
| 2026-08-11 | €404.60 | €404.60 | €402.20 | €395.20 | 22 |
| 2026-08-10 | €440.40 | €440.40 | €400.60 | €402.40 | 38 |
| 2026-08-07 | €404.40 | €405.60 | €404.20 | €400.40 | 63 |
| 2026-08-06 | €395.20 | €395.20 | €388.60 | €392.80 | 147 |
| 2026-08-05 | €391.00 | €391.00 | €391.00 | €394.00 | 10 |
| 2026-08-04 | €382.40 | €382.40 | €382.40 | €382.40 | 0 |
| 2026-08-03 | €388.20 | €388.20 | €388.20 | €382.40 | 10 |
| 2026-07-31 | €389.80 | €389.80 | €387.40 | €385.60 | 75 |
| 2026-07-30 | €386.00 | €386.00 | €386.00 | €386.00 | 30 |
| 2026-07-29 | €398.40 | €400.20 | €398.40 | €395.60 | 70 |
| 2026-07-28 | €392.60 | €395.00 | €392.60 | €400.00 | 103 |
| 2026-07-27 | €390.20 | €391.60 | €390.20 | €391.60 | 206 |
| 2026-07-24 | €374.20 | €386.40 | €374.20 | €385.60 | 66 |
| 2026-07-23 | €373.00 | €381.80 | €371.60 | €382.40 | 407 |
| 2026-07-22 | €364.80 | €364.80 | €364.80 | €368.00 | 60 |
| 2026-07-21 | €361.20 | €361.20 | €361.20 | €368.60 | 1 |
| 2026-07-20 | €369.00 | €369.00 | €369.00 | €369.00 | 0 |
| 2026-07-17 | €364.60 | €366.40 | €364.60 | €369.00 | 48 |
| 2026-07-16 | €358.80 | €358.80 | €358.80 | €358.80 | 0 |
| 2026-07-15 | €360.20 | €360.20 | €360.20 | €358.80 | 8 |
| 2026-07-14 | €359.60 | €359.60 | €359.60 | €359.20 | 14 |
| 2026-07-13 | €369.20 | €369.20 | €369.20 | €369.20 | 0 |
| 2026-07-10 | €372.00 | €372.00 | €369.00 | €369.20 | 123 |
| 2026-07-09 | €368.60 | €370.20 | €367.80 | €365.20 | 15 |
| 2026-07-08 | €370.00 | €371.60 | €370.00 | €371.20 | 7 |
| 2026-07-07 | €374.80 | €374.80 | €373.40 | €374.40 | 50 |
| 2026-07-06 | €377.00 | €377.00 | €370.60 | €365.40 | 228 |
| 2026-07-03 | €375.40 | €375.40 | €375.40 | €377.40 | 4 |
| 2026-07-02 | €369.80 | €369.80 | €369.80 | €377.80 | 2 |
| 2026-07-01 | €373.20 | €373.20 | €373.20 | €373.20 | 0 |
| 2026-06-30 | €373.20 | €373.20 | €373.20 | €373.20 | 0 |
| 2026-06-29 | €372.60 | €372.60 | €371.80 | €373.20 | 6 |
| 2026-06-26 | €365.20 | €370.00 | €365.20 | €367.80 | 20 |
| 2026-06-25 | €366.20 | €370.00 | €366.20 | €373.60 | 11 |
| 2026-06-24 | €360.40 | €369.00 | €360.40 | €368.40 | 71 |
| 2026-06-23 | €356.20 | €356.20 | €356.20 | €363.80 | 38 |
| 2026-06-22 | €349.60 | €351.40 | €349.60 | €352.40 | 125 |
| 2026-06-19 | €352.60 | €353.00 | €350.80 | €355.00 | 253 |
| 2026-06-18 | €358.80 | €358.80 | €358.80 | €353.20 | 1 |
| 2026-06-17 | €359.00 | €360.60 | €359.00 | €362.40 | 40 |
| 2026-06-16 | €358.40 | €358.40 | €358.40 | €358.40 | 0 |
| 2026-06-15 | €358.40 | €358.40 | €358.40 | €358.40 | 0 |
| 2026-06-12 | €358.40 | €358.40 | €358.40 | €358.40 | 0 |
| 2026-06-11 | €358.40 | €358.40 | €358.40 | €358.40 | 0 |
| 2026-06-10 | €354.00 | €355.80 | €354.00 | €358.40 | 4 |
| 2026-06-09 | €359.00 | €359.00 | €359.00 | €359.00 | 0 |
| 2026-06-08 | €361.40 | €362.40 | €358.00 | €359.00 | 16 |
| 2026-06-05 | €362.40 | €362.80 | €362.40 | €363.80 | 14 |
| 2026-06-04 | €346.80 | €346.80 | €346.80 | €346.80 | 0 |
| 2026-06-03 | €347.00 | €347.00 | €341.60 | €346.80 | 117 |
| 2026-06-02 | €350.00 | €350.00 | €344.00 | €345.40 | 65 |
| 2026-06-01 | €363.40 | €363.40 | €363.40 | €357.00 | 6 |
| 2026-05-29 | €368.20 | €368.20 | €368.00 | €368.60 | 11 |
| 2026-05-28 | €357.60 | €359.40 | €357.60 | €365.60 | 28 |
| 2026-05-27 | €366.40 | €366.40 | €366.40 | €367.60 | 1 |
| 2026-05-26 | €374.60 | €374.60 | €368.80 | €369.60 | 38 |
| 2026-05-25 | €377.00 | €377.00 | €376.60 | €379.80 | 15 |
| 2026-05-22 | €371.00 | €371.00 | €371.00 | €376.00 | 8 |
| 2026-05-21 | €366.80 | €367.00 | €366.80 | €370.00 | 105 |
| 2026-05-20 | €366.00 | €366.00 | €363.80 | €367.40 | 122 |
| 2026-05-19 | €369.80 | €369.80 | €369.80 | €369.80 | 0 |
| 2026-05-18 | €369.80 | €369.80 | €369.80 | €369.80 | 0 |
| 2026-05-15 | €365.80 | €366.20 | €364.20 | €369.80 | 101 |
| 2026-05-14 | €362.80 | €362.80 | €362.80 | €361.20 | 15 |
| 2026-05-13 | €360.60 | €360.60 | €359.20 | €359.80 | 65 |
| 2026-05-12 | €357.20 | €357.60 | €357.20 | €353.00 | 23 |
| 2026-05-11 | €353.00 | €353.00 | €352.80 | €356.00 | 54 |
| 2026-05-08 | €353.80 | €354.00 | €353.80 | €356.80 | 8 |
| 2026-05-07 | €363.40 | €363.40 | €357.00 | €357.20 | 9 |
| 2026-05-06 | €361.40 | €361.40 | €361.40 | €371.60 | 10 |
| 2026-05-05 | €357.60 | €357.60 | €357.60 | €358.20 | 25 |
| 2026-05-04 | €354.40 | €354.40 | €352.60 | €358.40 | 43 |
| 2026-04-30 | €353.00 | €353.00 | €353.00 | €353.00 | 0 |
| 2026-04-29 | €350.00 | €350.00 | €349.20 | €353.00 | 16 |
| 2026-04-28 | €361.00 | €361.00 | €350.00 | €355.60 | 113 |
| 2026-04-27 | €359.60 | €359.60 | €358.60 | €361.00 | 13 |
| 2026-04-24 | €374.60 | €374.60 | €374.60 | €374.60 | 0 |
| 2026-04-23 | €374.60 | €374.60 | €374.60 | €374.60 | 0 |
| 2026-04-22 | €374.60 | €374.60 | €374.60 | €374.60 | 0 |
| 2026-04-21 | €356.20 | €356.20 | €356.20 | €374.60 | 1 |
| 2026-04-20 | €359.40 | €359.40 | €359.40 | €359.40 | 0 |
| 2026-04-17 | €357.80 | €358.40 | €357.80 | €359.40 | 6 |
| 2026-04-16 | €353.40 | €356.60 | €353.40 | €362.40 | 81 |
| 2026-04-15 | €348.80 | €348.80 | €348.80 | €348.80 | 0 |
| 2026-04-14 | €351.80 | €351.80 | €350.40 | €348.80 | 32 |
| 2026-04-13 | €353.20 | €353.20 | €353.20 | €357.60 | 4 |
| 2026-04-10 | €350.80 | €350.80 | €350.80 | €350.80 | 0 |
| 2026-04-09 | €354.40 | €354.40 | €354.40 | €350.80 | 2 |
| 2026-04-08 | €339.60 | €339.60 | €339.60 | €339.60 | 0 |
| 2026-04-07 | €368.00 | €368.00 | €368.00 | €339.60 | 5 |
| 2026-04-02 | €358.00 | €358.00 | €358.00 | €358.00 | 0 |
| 2026-04-01 | €358.00 | €358.00 | €358.00 | €358.00 | 0 |
| 2026-03-31 | €360.00 | €360.00 | €360.00 | €358.00 | 10 |
| 2026-03-30 | €374.00 | €374.00 | €352.00 | €350.00 | 28 |
| 2026-03-27 | €344.00 | €344.00 | €344.00 | €344.00 | 0 |
| 2026-03-26 | €352.00 | €352.00 | €352.00 | €344.00 | 5 |
| 2026-03-25 | €338.00 | €338.00 | €338.00 | €338.00 | 0 |
| 2026-03-24 | €346.00 | €346.00 | €346.00 | €338.00 | 50 |
| 2026-03-23 | €346.00 | €346.00 | €346.00 | €336.00 | 1 |
| 2026-03-20 | €374.00 | €374.00 | €374.00 | €374.00 | 0 |
| 2026-03-19 | €374.00 | €374.00 | €374.00 | €374.00 | 0 |
| 2026-03-18 | €374.00 | €374.00 | €374.00 | €374.00 | 0 |
| 2026-03-17 | €366.00 | €366.00 | €366.00 | €374.00 | 3 |
| 2026-03-16 | €362.00 | €362.00 | €362.00 | €362.00 | 0 |
| 2026-03-13 | €364.00 | €366.00 | €364.00 | €362.00 | 29 |
| 2026-03-12 | €382.00 | €382.00 | €382.00 | €382.00 | 0 |
| 2026-03-11 | €382.00 | €382.00 | €382.00 | €382.00 | 0 |
| 2026-03-10 | €388.00 | €388.00 | €362.00 | €382.00 | 11 |
| 2026-03-09 | €414.00 | €414.00 | €414.00 | €414.00 | 0 |
| 2026-03-06 | €414.00 | €414.00 | €414.00 | €414.00 | 0 |
| 2026-03-05 | €414.00 | €414.00 | €414.00 | €414.00 | 0 |
| 2026-03-04 | €408.00 | €408.00 | €408.00 | €414.00 | 5 |
| 2026-03-03 | €406.00 | €406.00 | €406.00 | €394.00 | 13 |
| 2026-03-02 | €416.00 | €416.00 | €416.00 | €402.00 | 10 |
| 2026-02-27 | €414.00 | €414.00 | €414.00 | €414.00 | 25 |
| 2026-02-26 | €412.00 | €412.00 | €412.00 | €400.00 | 1 |
| 2026-02-25 | €398.00 | €398.00 | €398.00 | €398.00 | 0 |
| 2026-02-24 | €422.00 | €422.00 | €422.00 | €398.00 | 5 |
| 2026-02-23 | €408.00 | €408.00 | €408.00 | €408.00 | 0 |
| 2026-02-20 | €412.00 | €412.00 | €412.00 | €408.00 | 1 |
| 2026-02-19 | €408.00 | €408.00 | €408.00 | €408.00 | 0 |
| 2026-02-18 | €408.00 | €408.00 | €408.00 | €408.00 | 0 |
| 2026-02-17 | €412.00 | €414.00 | €412.00 | €408.00 | 52 |
| 2026-02-16 | €412.00 | €412.00 | €402.00 | €406.00 | 61 |
| 2026-02-13 | €402.00 | €402.00 | €402.00 | €406.00 | 4 |
| 2026-02-12 | €408.00 | €408.00 | €392.00 | €404.00 | 8 |
| 2026-02-11 | €398.00 | €398.00 | €398.00 | €400.00 | 1 |
| 2026-02-10 | €398.00 | €398.00 | €398.00 | €390.00 | 1 |
| 2026-02-09 | €402.00 | €402.00 | €402.00 | €402.00 | 0 |
| 2026-02-06 | €400.00 | €400.00 | €400.00 | €402.00 | 1 |
| 2026-02-05 | €394.00 | €394.00 | €394.00 | €396.00 | 10 |
| 2026-02-04 | €396.00 | €396.00 | €390.00 | €408.00 | 3 |
| 2026-02-03 | €396.00 | €396.00 | €390.00 | €398.00 | 41 |
| 2026-02-02 | €390.00 | €392.00 | €386.00 | €406.00 | 51 |
| 2026-01-30 | €388.00 | €408.00 | €388.00 | €386.00 | 63 |
| 2026-01-29 | €372.00 | €372.00 | €372.00 | €380.00 | 100 |
| 2026-01-28 | €394.00 | €394.00 | €384.00 | €376.00 | 3 |
| 2026-01-27 | €378.00 | €378.00 | €378.00 | €378.00 | 0 |
| 2026-01-26 | €378.00 | €378.00 | €378.00 | €378.00 | 0 |
| 2026-01-23 | €386.00 | €386.00 | €382.00 | €378.00 | 12 |
| 2026-01-22 | €384.00 | €384.00 | €384.00 | €382.00 | 5 |
| 2026-01-21 | €384.00 | €384.00 | €384.00 | €384.00 | 0 |
| 2026-01-20 | €384.00 | €384.00 | €384.00 | €384.00 | 0 |
| 2026-01-19 | €382.00 | €382.00 | €382.00 | €384.00 | 2 |
| 2026-01-16 | €384.00 | €384.00 | €384.00 | €382.00 | 43 |
| 2026-01-15 | €376.00 | €380.00 | €376.00 | €376.00 | 112 |
| 2026-01-14 | €370.00 | €370.00 | €370.00 | €370.00 | 0 |
| 2026-01-13 | €370.00 | €370.00 | €370.00 | €370.00 | 0 |
| 2026-01-12 | €370.00 | €370.00 | €370.00 | €370.00 | 0 |
| 2026-01-09 | €370.00 | €370.00 | €370.00 | €370.00 | 0 |
| 2026-01-08 | €370.00 | €370.00 | €370.00 | €370.00 | 5 |
| 2026-01-07 | €358.00 | €358.00 | €358.00 | €358.00 | 0 |
| 2026-01-06 | €358.00 | €358.00 | €358.00 | €358.00 | 0 |
| 2026-01-05 | €362.00 | €362.00 | €362.00 | €358.00 | 4 |
| 2026-01-02 | €378.00 | €378.00 | €362.00 | €370.00 | 16 |
| 2025-12-30 | €362.00 | €362.00 | €362.00 | €362.00 | 0 |
| 2025-12-29 | €362.00 | €362.00 | €362.00 | €362.00 | 0 |
| 2025-12-23 | €364.00 | €364.00 | €364.00 | €362.00 | 1 |
| 2025-12-22 | €350.00 | €350.00 | €350.00 | €350.00 | 0 |
| 2025-12-19 | €350.00 | €350.00 | €350.00 | €350.00 | 0 |
| 2025-12-18 | €354.00 | €354.00 | €354.00 | €350.00 | 28 |
| 2025-12-17 | €354.00 | €354.00 | €354.00 | €356.00 | 10 |
| 2025-12-16 | €348.00 | €348.00 | €348.00 | €348.00 | 0 |
| 2025-12-15 | €348.00 | €348.00 | €348.00 | €348.00 | 0 |
| 2025-12-12 | €348.00 | €348.00 | €348.00 | €348.00 | 10 |
| 2025-12-11 | €348.00 | €348.00 | €348.00 | €348.00 | 0 |
| 2025-12-10 | €348.00 | €348.00 | €348.00 | €348.00 | 0 |
| 2025-12-09 | €348.00 | €348.00 | €348.00 | €348.00 | 100 |
| 2025-12-08 | €352.00 | €352.00 | €352.00 | €352.00 | 0 |
| 2025-12-05 | €352.00 | €352.00 | €352.00 | €352.00 | 0 |
| 2025-12-04 | €346.00 | €346.00 | €346.00 | €352.00 | 15 |
| 2025-12-03 | €352.00 | €352.00 | €346.00 | €348.00 | 20 |
| 2025-12-02 | €340.00 | €340.00 | €340.00 | €340.00 | 0 |
| 2025-12-01 | €346.00 | €346.00 | €346.00 | €340.00 | 1 |
| 2025-11-28 | €348.00 | €348.00 | €344.00 | €332.00 | 25 |
| 2025-11-27 | €342.00 | €342.00 | €342.00 | €342.00 | 0 |
| 2025-11-26 | €354.00 | €354.00 | €354.00 | €342.00 | 1 |
| 2025-11-25 | €348.00 | €360.00 | €348.00 | €348.00 | 23 |
| 2025-11-24 | €352.00 | €352.00 | €352.00 | €352.00 | 0 |
| 2025-11-21 | €346.00 | €346.00 | €346.00 | €352.00 | 34 |
| 2025-11-20 | €350.00 | €352.00 | €350.00 | €348.00 | 32 |
| 2025-11-19 | €350.00 | €350.00 | €350.00 | €348.00 | 70 |
| 2025-11-18 | €340.00 | €340.00 | €340.00 | €338.00 | 26 |
| 2025-11-17 | €322.00 | €322.00 | €322.00 | €326.00 | 5 |
| 2025-11-14 | €328.00 | €328.00 | €328.00 | €328.00 | 0 |
| 2025-11-13 | €326.00 | €326.00 | €326.00 | €328.00 | 15 |
| 2025-11-12 | €312.00 | €312.00 | €312.00 | €312.00 | 0 |
| 2025-11-11 | €312.00 | €312.00 | €312.00 | €312.00 | 0 |
| 2025-11-10 | €308.00 | €314.00 | €308.00 | €312.00 | 65 |
| 2025-11-07 | €292.00 | €292.00 | €292.00 | €292.00 | 0 |
| 2025-11-06 | €292.00 | €292.00 | €292.00 | €292.00 | 0 |
| 2025-11-05 | €306.00 | €306.00 | €306.00 | €292.00 | 4 |
| 2025-11-04 | €294.00 | €294.00 | €294.00 | €300.00 | 45 |
| 2025-11-03 | €294.00 | €294.00 | €294.00 | €294.00 | 0 |
| 2025-10-31 | €294.00 | €294.00 | €294.00 | €294.00 | 0 |
| 2025-10-30 | €294.00 | €294.00 | €294.00 | €294.00 | 0 |
| 2025-10-29 | €300.00 | €300.00 | €300.00 | €294.00 | 12 |
| 2025-10-28 | €330.00 | €330.00 | €330.00 | €330.00 | 0 |
| 2025-10-27 | €330.00 | €330.00 | €330.00 | €330.00 | 0 |
| 2025-10-24 | €330.00 | €330.00 | €330.00 | €330.00 | 0 |
| 2025-10-23 | €330.00 | €330.00 | €330.00 | €330.00 | 0 |
| 2025-10-22 | €330.00 | €330.00 | €330.00 | €330.00 | 0 |
| 2025-10-21 | €330.00 | €330.00 | €330.00 | €330.00 | 0 |
| 2025-10-20 | €318.00 | €330.00 | €318.00 | €330.00 | 57 |
| 2025-10-17 | €332.00 | €332.00 | €332.00 | €332.00 | 1 |
| 2025-10-16 | €312.00 | €312.00 | €312.00 | €312.00 | 0 |
| 2025-10-15 | €320.00 | €320.00 | €320.00 | €312.00 | 5 |
| 2025-10-14 | €336.00 | €336.00 | €336.00 | €336.00 | 0 |
| 2025-10-13 | €336.00 | €336.00 | €336.00 | €336.00 | 0 |