Roche Holding AG (RHO6) Price History
Daily open, high, low, close and volume for Roche Holding AG (RHO6) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €47.01 | €47.01 | €47.01 | €47.01 | 0 |
| 2026-10-08 | €47.77 | €47.77 | €47.77 | €47.77 | 0 |
| 2026-10-07 | €46.36 | €48.04 | €46.36 | €48.04 | 0 |
| 2026-10-06 | €46.54 | €47.31 | €46.54 | €47.31 | 1,500 |
| 2026-10-05 | €46.44 | €46.44 | €46.44 | €46.44 | 0 |
| 2026-10-02 | €46.04 | €46.04 | €45.94 | €45.94 | 0 |
| 2026-10-01 | €45.41 | €46.27 | €45.41 | €46.26 | 0 |
| 2026-09-30 | €45.63 | €45.63 | €45.63 | €45.63 | 0 |
| 2026-09-29 | €46.51 | €46.51 | €46.51 | €46.51 | 0 |
| 2026-09-28 | €47.37 | €47.37 | €47.37 | €47.37 | 0 |
| 2026-09-25 | €47.74 | €47.94 | €47.57 | €47.57 | 9 |
| 2026-09-24 | €47.92 | €48.14 | €47.92 | €48.14 | 0 |
| 2026-09-23 | €48.17 | €48.29 | €48.12 | €48.12 | 0 |
| 2026-09-22 | €48.12 | €48.39 | €48.12 | €48.39 | 0 |
| 2026-09-21 | €46.76 | €48.12 | €46.76 | €48.12 | 0 |
| 2026-09-18 | €47.12 | €47.12 | €47.12 | €47.12 | 19 |
| 2026-09-17 | €47.69 | €47.69 | €47.69 | €47.69 | 0 |
| 2026-09-16 | €47.12 | €47.12 | €47.12 | €47.12 | 0 |
| 2026-09-15 | €47.06 | €47.38 | €47.06 | €47.38 | 0 |
| 2026-09-14 | €45.25 | €47.69 | €45.25 | €47.45 | 100 |
| 2026-09-11 | €45.38 | €45.38 | €45.38 | €45.38 | 0 |
| 2026-09-10 | €45.29 | €45.58 | €45.29 | €45.58 | 20 |
| 2026-09-09 | €46.03 | €46.13 | €45.71 | €45.71 | 903 |
| 2026-09-08 | €46.54 | €46.54 | €46.38 | €46.38 | 0 |
| 2026-09-07 | €46.96 | €46.96 | €46.96 | €46.96 | 0 |
| 2026-09-04 | €47.07 | €47.07 | €47.07 | €47.07 | 0 |
| 2026-09-03 | €45.99 | €46.83 | €45.99 | €46.83 | 200 |
| 2026-09-02 | €45.46 | €45.46 | €45.46 | €45.46 | 0 |
| 2026-09-01 | €45.78 | €45.78 | €45.78 | €45.78 | 0 |
| 2026-08-31 | €47.28 | €47.28 | €45.92 | €45.92 | 100 |
| 2026-08-28 | €47.95 | €47.95 | €47.95 | €47.95 | 0 |
| 2026-08-27 | €48.35 | €48.35 | €48.35 | €48.35 | 0 |
| 2026-08-26 | €49.67 | €49.67 | €49.67 | €49.67 | 0 |
| 2026-08-25 | €48.90 | €48.90 | €48.90 | €48.90 | 0 |
| 2026-08-24 | €49.49 | €49.49 | €49.49 | €49.49 | 0 |
| 2026-08-21 | €48.53 | €48.53 | €48.53 | €48.53 | 0 |
| 2026-08-20 | €49.43 | €49.43 | €49.41 | €49.41 | 280 |
| 2026-08-19 | €47.47 | €47.47 | €47.47 | €47.47 | 0 |
| 2026-08-18 | €46.78 | €46.78 | €46.78 | €46.78 | 0 |
| 2026-08-17 | €46.69 | €47.29 | €46.69 | €47.29 | 0 |
| 2026-08-14 | €47.61 | €47.61 | €47.61 | €47.61 | 0 |
| 2026-08-13 | €48.61 | €48.61 | €48.30 | €48.40 | 968 |
| 2026-08-12 | €48.63 | €48.80 | €48.63 | €48.80 | 2 |
| 2026-08-11 | €49.31 | €49.31 | €49.31 | €49.31 | 0 |
| 2026-08-10 | €49.22 | €49.22 | €49.22 | €49.22 | 0 |
| 2026-08-07 | €48.23 | €48.23 | €48.23 | €48.23 | 0 |
| 2026-08-06 | €48.38 | €48.38 | €48.38 | €48.38 | 0 |
| 2026-08-05 | €47.69 | €47.69 | €47.69 | €47.69 | 0 |
| 2026-08-04 | €47.43 | €47.43 | €47.43 | €47.43 | 0 |
| 2026-08-03 | €46.92 | €47.69 | €46.92 | €47.69 | 6 |
| 2026-07-31 | €47.69 | €47.69 | €47.69 | €47.69 | 0 |
| 2026-07-30 | €47.70 | €47.70 | €47.70 | €47.70 | 0 |
| 2026-07-29 | €49.11 | €49.11 | €49.11 | €49.11 | 0 |
| 2026-07-28 | €47.74 | €47.74 | €47.74 | €47.74 | 0 |
| 2026-07-27 | €47.60 | €47.60 | €47.60 | €47.60 | 0 |
| 2026-07-24 | €47.10 | €47.10 | €47.10 | €47.10 | 0 |
| 2026-07-23 | €44.65 | €44.65 | €44.65 | €44.65 | 0 |
| 2026-07-22 | €44.38 | €44.38 | €44.38 | €44.38 | 0 |
| 2026-07-21 | €44.20 | €44.88 | €44.20 | €44.56 | 55 |
| 2026-07-20 | €44.65 | €45.12 | €44.65 | €45.00 | 263 |
| 2026-07-17 | €44.62 | €44.62 | €44.62 | €44.62 | 0 |
| 2026-07-16 | €44.22 | €44.22 | €44.22 | €44.22 | 0 |
| 2026-07-15 | €43.40 | €43.40 | €43.40 | €43.40 | 0 |
| 2026-07-14 | €43.90 | €43.90 | €43.90 | €43.90 | 0 |
| 2026-07-13 | €45.09 | €45.09 | €45.09 | €45.09 | 0 |
| 2026-07-10 | €45.05 | €45.05 | €45.05 | €45.05 | 0 |
| 2026-07-09 | €44.94 | €44.94 | €44.94 | €44.94 | 0 |
| 2026-07-08 | €45.40 | €45.40 | €45.40 | €45.40 | 0 |
| 2026-07-07 | €44.85 | €44.85 | €44.85 | €44.85 | 0 |
| 2026-07-06 | €45.81 | €45.81 | €45.81 | €45.81 | 0 |
| 2026-07-03 | €46.40 | €46.40 | €45.65 | €45.65 | 1 |
| 2026-07-02 | €44.26 | €44.26 | €44.26 | €44.26 | 0 |
| 2026-07-01 | €44.60 | €44.70 | €44.60 | €44.70 | 29 |
| 2026-06-30 | €45.72 | €45.72 | €45.00 | €45.00 | 1 |
| 2026-06-29 | €45.04 | €45.04 | €45.04 | €45.04 | 0 |
| 2026-06-26 | €45.22 | €45.22 | €45.22 | €45.22 | 0 |
| 2026-06-25 | €44.63 | €44.63 | €44.63 | €44.63 | 0 |
| 2026-06-24 | €43.93 | €44.33 | €43.93 | €44.33 | 100 |
| 2026-06-23 | €43.45 | €43.45 | €43.32 | €43.32 | 18 |
| 2026-06-22 | €43.57 | €43.57 | €43.57 | €43.57 | 0 |
| 2026-06-19 | €42.86 | €42.86 | €42.86 | €42.86 | 0 |
| 2026-06-18 | €43.95 | €43.95 | €43.63 | €43.63 | 1 |
| 2026-06-17 | €43.72 | €43.72 | €43.72 | €43.72 | 0 |
| 2026-06-16 | €43.63 | €43.63 | €43.63 | €43.63 | 0 |
| 2026-06-15 | €44.20 | €44.20 | €44.20 | €44.20 | 0 |
| 2026-06-12 | €43.99 | €43.99 | €43.99 | €43.99 | 0 |
| 2026-06-11 | €43.26 | €43.26 | €43.26 | €43.26 | 0 |
| 2026-06-10 | €42.86 | €42.86 | €42.86 | €42.86 | 0 |
| 2026-06-09 | €43.49 | €43.49 | €43.49 | €43.49 | 0 |
| 2026-06-08 | €44.22 | €44.22 | €44.22 | €44.22 | 100 |
| 2026-06-05 | €44.15 | €44.15 | €44.15 | €44.15 | 0 |
| 2026-06-04 | €42.06 | €42.06 | €42.06 | €42.06 | 0 |
| 2026-06-03 | €41.89 | €42.11 | €41.89 | €42.06 | 70 |
| 2026-06-02 | €42.90 | €42.90 | €42.90 | €42.90 | 0 |
| 2026-06-01 | €44.67 | €44.67 | €44.67 | €44.67 | 0 |
| 2026-05-29 | €44.68 | €45.30 | €44.68 | €45.30 | 50 |
| 2026-05-28 | €44.76 | €45.05 | €44.76 | €45.05 | 30 |
| 2026-05-27 | €44.88 | €44.88 | €44.88 | €44.88 | 0 |
| 2026-05-26 | €45.56 | €46.00 | €45.56 | €46.00 | 32 |
| 2026-05-25 | €45.43 | €45.43 | €45.43 | €45.43 | 0 |
| 2026-05-22 | €44.89 | €44.89 | €44.89 | €44.89 | 0 |
| 2026-05-21 | €44.29 | €44.46 | €44.29 | €44.46 | 15 |
| 2026-05-20 | €44.39 | €44.39 | €44.39 | €44.39 | 0 |
| 2026-05-19 | €43.49 | €43.49 | €43.49 | €43.49 | 0 |
| 2026-05-18 | €43.63 | €44.17 | €43.63 | €44.17 | 100 |
| 2026-05-15 | €43.73 | €43.73 | €43.73 | €43.73 | 0 |
| 2026-05-14 | €43.46 | €43.46 | €43.46 | €43.46 | 0 |
| 2026-05-13 | €43.19 | €43.19 | €43.19 | €43.19 | 0 |
| 2026-05-12 | €43.27 | €43.68 | €43.27 | €43.68 | 168 |
| 2026-05-11 | €42.91 | €42.91 | €42.91 | €42.91 | 0 |
| 2026-05-08 | €42.74 | €42.96 | €42.74 | €42.96 | 127 |
| 2026-05-07 | €43.63 | €43.63 | €43.63 | €43.63 | 0 |
| 2026-05-06 | €43.07 | €43.62 | €43.07 | €43.62 | 0 |
| 2026-05-05 | €42.71 | €43.35 | €42.71 | €43.35 | 2 |
| 2026-05-04 | €43.04 | €43.04 | €43.04 | €43.04 | 0 |
| 2026-04-30 | €42.60 | €42.60 | €42.60 | €42.60 | 0 |
| 2026-04-29 | €43.41 | €43.41 | €43.41 | €43.41 | 0 |
| 2026-04-28 | €43.34 | €43.40 | €43.34 | €43.40 | 300 |
| 2026-04-27 | €43.30 | €43.30 | €43.30 | €43.30 | 10 |
| 2026-04-24 | €44.08 | €44.08 | €44.08 | €44.08 | 0 |
| 2026-04-23 | €43.33 | €44.37 | €43.33 | €44.37 | 200 |
| 2026-04-22 | €42.19 | €42.19 | €42.19 | €42.19 | 0 |
| 2026-04-21 | €43.18 | €43.18 | €43.18 | €43.18 | 0 |
| 2026-04-20 | €43.24 | €43.24 | €43.24 | €43.24 | 0 |
| 2026-04-17 | €42.15 | €42.15 | €42.15 | €42.15 | 0 |
| 2026-04-16 | €42.79 | €42.79 | €42.63 | €42.63 | 25 |
| 2026-04-15 | €42.92 | €43.41 | €42.92 | €43.41 | 120 |
| 2026-04-14 | €42.60 | €42.60 | €42.60 | €42.60 | 0 |
| 2026-04-13 | €42.47 | €43.30 | €42.47 | €43.30 | 25 |
| 2026-04-10 | €42.71 | €42.71 | €42.71 | €42.71 | 0 |
| 2026-04-09 | €42.54 | €43.38 | €42.54 | €43.38 | 25 |
| 2026-04-08 | €42.00 | €43.29 | €42.00 | €43.29 | 58 |
| 2026-04-07 | €42.91 | €43.44 | €42.91 | €43.44 | 5 |
| 2026-04-02 | €43.40 | €43.40 | €43.40 | €43.40 | 0 |
| 2026-04-01 | €42.25 | €43.30 | €42.25 | €43.30 | 50 |
| 2026-03-31 | €42.30 | €42.30 | €42.30 | €42.30 | 0 |
| 2026-03-30 | €41.60 | €42.81 | €41.60 | €42.81 | 50 |
| 2026-03-27 | €42.00 | €42.00 | €42.00 | €42.00 | 0 |
| 2026-03-26 | €42.00 | €42.00 | €42.00 | €42.00 | 0 |
| 2026-03-25 | €41.50 | €41.50 | €41.50 | €41.50 | 0 |
| 2026-03-24 | €41.40 | €41.40 | €41.20 | €41.20 | 36 |
| 2026-03-23 | €41.00 | €42.06 | €40.70 | €42.06 | 425 |
| 2026-03-20 | €41.70 | €41.90 | €41.70 | €41.90 | 196 |
| 2026-03-19 | €42.60 | €42.60 | €42.00 | €42.40 | 218 |
| 2026-03-18 | €43.90 | €43.90 | €43.58 | €43.58 | 25 |
| 2026-03-17 | €44.60 | €44.60 | €44.60 | €44.60 | 0 |
| 2026-03-16 | €44.04 | €44.23 | €44.04 | €44.23 | 500 |
| 2026-03-13 | €43.70 | €44.22 | €43.70 | €44.22 | 8 |
| 2026-03-12 | €44.80 | €45.40 | €44.80 | €45.40 | 200 |
| 2026-03-11 | €45.78 | €45.78 | €45.78 | €45.78 | 0 |
| 2026-03-10 | €45.66 | €45.66 | €45.66 | €45.66 | 0 |
| 2026-03-09 | €47.70 | €47.70 | €47.70 | €47.70 | 0 |
| 2026-03-06 | €47.26 | €47.26 | €47.26 | €47.26 | 0 |
| 2026-03-05 | €49.33 | €49.33 | €49.33 | €49.33 | 0 |
| 2026-03-04 | €49.08 | €49.08 | €49.08 | €49.08 | 0 |
| 2026-03-03 | €48.80 | €48.80 | €48.49 | €48.49 | 315 |
| 2026-03-02 | €49.24 | €49.24 | €49.24 | €49.24 | 0 |
| 2026-02-27 | €49.46 | €50.54 | €49.46 | €50.54 | 31 |
| 2026-02-26 | €49.95 | €50.95 | €49.95 | €50.95 | 210 |
| 2026-02-25 | €50.83 | €50.83 | €50.83 | €50.83 | 0 |
| 2026-02-24 | €50.31 | €50.31 | €50.31 | €50.31 | 0 |
| 2026-02-23 | €49.65 | €49.65 | €49.65 | €49.65 | 0 |
| 2026-02-20 | €49.96 | €49.96 | €49.96 | €49.96 | 0 |
| 2026-02-19 | €50.22 | €50.22 | €50.22 | €50.22 | 0 |
| 2026-02-18 | €50.84 | €50.84 | €50.79 | €50.79 | 206 |
| 2026-02-17 | €49.08 | €50.40 | €49.08 | €50.40 | 4 |
| 2026-02-16 | €48.90 | €48.90 | €48.90 | €48.90 | 0 |
| 2026-02-13 | €48.81 | €48.81 | €48.81 | €48.81 | 0 |
| 2026-02-12 | €48.40 | €49.74 | €48.40 | €49.74 | 10 |
| 2026-02-11 | €47.38 | €47.38 | €47.38 | €47.38 | 0 |
| 2026-02-10 | €47.85 | €47.85 | €47.81 | €47.81 | 41 |
| 2026-02-09 | €48.13 | €49.00 | €48.13 | €48.60 | 226 |
| 2026-02-06 | €48.37 | €48.37 | €48.00 | €48.00 | 308 |
| 2026-02-05 | €48.11 | €48.61 | €48.11 | €48.61 | 34 |
| 2026-02-04 | €47.76 | €47.76 | €47.76 | €47.76 | 0 |
| 2026-02-03 | €48.01 | €48.01 | €48.01 | €48.01 | 0 |
| 2026-02-02 | €46.51 | €47.90 | €46.51 | €47.90 | 200 |
| 2026-01-30 | €47.35 | €47.35 | €47.35 | €47.35 | 0 |
| 2026-01-29 | €45.29 | €47.04 | €45.29 | €47.04 | 60 |
| 2026-01-28 | €47.51 | €47.51 | €45.79 | €45.79 | 210 |
| 2026-01-27 | €47.77 | €47.77 | €47.77 | €47.77 | 0 |
| 2026-01-26 | €46.60 | €47.54 | €46.60 | €47.25 | 85 |
| 2026-01-23 | €46.23 | €46.23 | €46.23 | €46.23 | 0 |
| 2026-01-22 | €46.01 | €46.01 | €46.01 | €46.01 | 0 |
| 2026-01-21 | €46.04 | €46.04 | €46.04 | €46.04 | 0 |
| 2026-01-20 | €45.95 | €45.95 | €45.95 | €45.95 | 0 |
| 2026-01-19 | €47.20 | €47.20 | €47.20 | €47.20 | 100 |
| 2026-01-16 | €46.34 | €46.34 | €46.34 | €46.34 | 0 |
| 2026-01-15 | €46.00 | €46.00 | €46.00 | €46.00 | 115 |
| 2026-01-14 | €45.60 | €45.90 | €45.60 | €45.90 | 135 |
| 2026-01-13 | €45.28 | €45.28 | €45.28 | €45.28 | 0 |
| 2026-01-12 | €46.04 | €46.04 | €45.35 | €45.53 | 235 |
| 2026-01-09 | €44.90 | €44.90 | €44.90 | €44.90 | 0 |
| 2026-01-08 | €44.99 | €44.99 | €44.99 | €44.99 | 0 |
| 2026-01-07 | €44.43 | €44.43 | €44.41 | €44.41 | 100 |
| 2026-01-06 | €43.58 | €44.29 | €43.58 | €44.29 | 12 |
| 2026-01-05 | €43.80 | €43.80 | €43.63 | €43.63 | 80 |
| 2026-01-02 | €43.78 | €43.78 | €43.78 | €43.78 | 0 |
| 2025-12-30 | €43.80 | €43.80 | €43.80 | €43.80 | 100 |
| 2025-12-29 | €43.65 | €43.81 | €43.65 | €43.81 | 16 |
| 2025-12-23 | €43.08 | €44.41 | €43.08 | €44.41 | 15 |
| 2025-12-22 | €43.08 | €43.08 | €43.08 | €43.08 | 0 |
| 2025-12-19 | €42.80 | €42.99 | €42.80 | €42.99 | 142 |
| 2025-12-18 | €42.01 | €42.01 | €42.01 | €42.01 | 0 |
| 2025-12-17 | €42.49 | €42.49 | €42.13 | €42.13 | 69 |
| 2025-12-16 | €42.40 | €43.00 | €42.40 | €43.00 | 25 |
| 2025-12-15 | €42.04 | €42.04 | €42.04 | €42.04 | 0 |
| 2025-12-12 | €42.38 | €42.38 | €42.38 | €42.38 | 0 |
| 2025-12-11 | €42.40 | €42.79 | €42.40 | €42.79 | 125 |
| 2025-12-10 | €41.70 | €41.70 | €41.70 | €41.70 | 0 |
| 2025-12-09 | €41.96 | €41.96 | €41.96 | €41.96 | 0 |
| 2025-12-08 | €41.39 | €41.39 | €41.39 | €41.39 | 0 |
| 2025-12-05 | €41.21 | €41.21 | €41.21 | €41.21 | 0 |
| 2025-12-04 | €41.96 | €41.96 | €41.96 | €41.96 | 0 |
| 2025-12-03 | €41.53 | €41.53 | €41.53 | €41.53 | 0 |
| 2025-12-02 | €41.15 | €41.81 | €41.15 | €41.81 | 100 |
| 2025-12-01 | €40.83 | €40.83 | €40.83 | €40.83 | 0 |
| 2025-11-28 | €41.17 | €41.36 | €41.15 | €41.36 | 60 |
| 2025-11-27 | €41.53 | €41.53 | €41.53 | €41.53 | 0 |
| 2025-11-26 | €41.69 | €41.69 | €41.69 | €41.69 | 0 |
| 2025-11-25 | €41.11 | €41.53 | €41.11 | €41.53 | 100 |
| 2025-11-24 | €41.76 | €41.76 | €41.76 | €41.76 | 0 |
| 2025-11-21 | €41.17 | €41.90 | €41.17 | €41.90 | 380 |
| 2025-11-20 | €41.87 | €42.14 | €41.87 | €42.14 | 10 |
| 2025-11-19 | €41.58 | €41.61 | €41.58 | €41.61 | 333 |
| 2025-11-18 | €38.90 | €41.10 | €38.90 | €41.10 | 3,665 |
| 2025-11-17 | €38.52 | €38.52 | €38.52 | €38.52 | 0 |
| 2025-11-14 | €38.81 | €38.88 | €38.81 | €38.88 | 6 |
| 2025-11-13 | €38.70 | €38.70 | €38.70 | €38.70 | 0 |
| 2025-11-12 | €38.61 | €38.61 | €38.61 | €38.61 | 0 |
| 2025-11-11 | €37.57 | €37.57 | €37.57 | €37.57 | 0 |
| 2025-11-10 | €36.45 | €36.45 | €36.45 | €36.45 | 0 |
| 2025-11-07 | €35.38 | €35.38 | €35.38 | €35.38 | 0 |
| 2025-11-06 | €35.28 | €35.28 | €35.28 | €35.28 | 0 |
| 2025-11-05 | €35.17 | €35.17 | €35.17 | €35.17 | 0 |
| 2025-11-04 | €34.31 | €34.31 | €34.31 | €34.31 | 0 |
| 2025-11-03 | €34.60 | €35.53 | €34.60 | €35.53 | 20 |
| 2025-10-31 | €34.89 | €34.89 | €34.89 | €34.89 | 0 |
| 2025-10-30 | €34.83 | €35.02 | €34.83 | €35.02 | 0 |
| 2025-10-29 | €35.15 | €35.15 | €35.00 | €35.00 | 1,200 |
| 2025-10-28 | €35.95 | €35.95 | €35.95 | €35.95 | 0 |
| 2025-10-27 | €36.11 | €36.11 | €35.87 | €35.87 | 500 |
| 2025-10-24 | €36.49 | €36.49 | €36.49 | €36.49 | 0 |
| 2025-10-23 | €37.82 | €37.82 | €37.82 | €37.82 | 0 |
| 2025-10-22 | €37.67 | €37.67 | €37.67 | €37.67 | 0 |
| 2025-10-21 | €37.74 | €37.74 | €37.51 | €37.51 | 150 |
| 2025-10-20 | €38.00 | €38.00 | €38.00 | €38.00 | 96 |
| 2025-10-17 | €37.96 | €37.96 | €37.96 | €37.96 | 0 |
| 2025-10-16 | €38.44 | €38.44 | €38.44 | €38.44 | 266 |
| 2025-10-15 | €38.33 | €38.33 | €37.19 | €37.65 | 500 |
| 2025-10-14 | €38.47 | €38.65 | €38.47 | €38.65 | 8 |
| 2025-10-13 | €38.90 | €38.90 | €38.90 | €38.90 | 0 |
| 2025-10-10 | €38.90 | €38.90 | €38.90 | €38.90 | 0 |
| 2025-10-09 | €38.90 | €38.90 | €38.90 | €38.90 | 0 |