Novartis AG (BCBA:NVS)
Argentina
· Delayed Price · Currency is ARS 50,350
-275 (-0.54%)
At close: Dec 4, 2025
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 50,325.00 | 50,350.00 | 50,200.00 | 50,350.00 | 50,350.00 | -0.54% | 9 |
| Dec 3, 2025 | 50,475.00 | 51,000.00 | 50,475.00 | 50,625.00 | 50,625.00 | 0.45% | 36 |
| Dec 2, 2025 | 50,150.00 | 50,475.00 | 50,075.00 | 50,400.00 | 50,400.00 | 3.11% | 44 |
| Dec 1, 2025 | 49,980.00 | 49,980.00 | 48,880.00 | 48,880.00 | 48,880.00 | -1.65% | 115 |
| Nov 28, 2025 | 49,520.00 | 49,700.00 | 49,320.00 | 49,700.00 | 49,700.00 | -4.10% | 63 |
| Nov 27, 2025 | 50,600.00 | 51,825.00 | 48,040.00 | 51,825.00 | 51,825.00 | 3.44% | 36 |
| Nov 26, 2025 | 50,025.00 | 50,175.00 | 49,880.00 | 50,100.00 | 50,100.00 | 0.76% | 98 |
| Nov 25, 2025 | 48,040.00 | 49,720.00 | 48,040.00 | 49,720.00 | 49,720.00 | 3.50% | 1,314 |
| Nov 21, 2025 | 47,940.00 | 48,220.00 | 47,940.00 | 48,040.00 | 48,040.00 | 3.49% | 181 |
| Nov 20, 2025 | 46,240.00 | 46,560.00 | 45,980.00 | 46,420.00 | 46,420.00 | -0.85% | 73 |
| Nov 19, 2025 | 47,240.00 | 47,240.00 | 46,700.00 | 46,820.00 | 46,820.00 | -0.72% | 397 |
| Nov 18, 2025 | 49,000.00 | 49,000.00 | 47,160.00 | 47,160.00 | 47,160.00 | -3.95% | 63 |
| Nov 17, 2025 | 49,140.00 | 49,660.00 | 49,100.00 | 49,100.00 | 49,100.00 | 0.24% | 109 |
| Nov 14, 2025 | 48,680.00 | 49,080.00 | 48,680.00 | 48,980.00 | 48,980.00 | 0.04% | 91 |
| Nov 13, 2025 | 49,380.00 | 49,540.00 | 48,960.00 | 48,960.00 | 48,960.00 | 0.99% | 20 |
| Nov 12, 2025 | 48,320.00 | 48,660.00 | 48,160.00 | 48,480.00 | 48,480.00 | 0.75% | 745 |
| Nov 11, 2025 | 47,640.00 | 48,240.00 | 47,640.00 | 48,120.00 | 48,120.00 | 2.38% | 31 |
| Nov 10, 2025 | 47,060.00 | 47,060.00 | 46,560.00 | 47,000.00 | 47,000.00 | 0.73% | 127 |
| Nov 7, 2025 | 47,200.00 | 47,420.00 | 46,660.00 | 46,660.00 | 46,660.00 | -1.64% | 62 |
| Nov 6, 2025 | 47,200.00 | 47,540.00 | 47,200.00 | 47,440.00 | 47,440.00 | 1.11% | 22 |
| Nov 5, 2025 | 46,920.00 | 47,240.00 | 46,920.00 | 46,920.00 | 46,920.00 | -0.30% | 45 |
| Nov 4, 2025 | 47,180.00 | 47,460.00 | 47,020.00 | 47,060.00 | 47,060.00 | 0.09% | 48 |
| Nov 3, 2025 | 46,120.00 | 47,040.00 | 45,980.00 | 47,020.00 | 47,020.00 | 1.03% | 81 |
| Oct 31, 2025 | 45,840.00 | 46,740.00 | 45,840.00 | 46,540.00 | 46,540.00 | 1.53% | 50 |
| Oct 30, 2025 | 45,700.00 | 45,840.00 | 45,660.00 | 45,840.00 | 45,840.00 | 1.06% | 103 |
| Oct 29, 2025 | 45,300.00 | 46,020.00 | 44,920.00 | 45,360.00 | 45,360.00 | -1.52% | 331 |
| Oct 28, 2025 | 45,500.00 | 46,820.00 | 45,500.00 | 46,060.00 | 46,060.00 | -2.46% | 609 |
| Oct 27, 2025 | 44,220.00 | 47,500.00 | 43,680.00 | 47,220.00 | 47,220.00 | -7.46% | 361 |
| Oct 24, 2025 | 52,625.00 | 52,625.00 | 50,300.00 | 51,025.00 | 51,025.00 | 0.20% | 73 |
| Oct 23, 2025 | 52,375.00 | 52,375.00 | 50,925.00 | 50,925.00 | 50,925.00 | -3.55% | 318 |
| Oct 22, 2025 | 53,075.00 | 53,300.00 | 52,775.00 | 52,800.00 | 52,800.00 | 0.14% | 1,537 |
| Oct 21, 2025 | 51,450.00 | 52,725.00 | 51,450.00 | 52,725.00 | 52,725.00 | 1.83% | 12 |
| Oct 20, 2025 | 50,600.00 | 51,775.00 | 50,475.00 | 51,775.00 | 51,775.00 | 1.52% | 21 |
| Oct 17, 2025 | 50,075.00 | 51,000.00 | 50,075.00 | 51,000.00 | 51,000.00 | 4.90% | 4 |
| Oct 16, 2025 | 47,680.00 | 48,940.00 | 47,680.00 | 48,620.00 | 48,620.00 | 2.79% | 121 |
| Oct 15, 2025 | 47,780.00 | 47,780.00 | 47,300.00 | 47,300.00 | 47,300.00 | -1.54% | 23 |
| Oct 14, 2025 | 46,560.00 | 48,120.00 | 46,140.00 | 48,040.00 | 48,040.00 | 3.09% | 261 |
| Oct 13, 2025 | 45,640.00 | 46,600.00 | 45,640.00 | 46,600.00 | 46,600.00 | -2.80% | 1,660 |
| Oct 9, 2025 | 51,350.00 | 51,350.00 | 47,940.00 | 47,940.00 | 47,940.00 | -6.69% | 951 |
| Oct 8, 2025 | 51,575.00 | 51,950.00 | 51,375.00 | 51,375.00 | 51,375.00 | 0.34% | 27 |
| Oct 7, 2025 | 50,375.00 | 51,250.00 | 50,175.00 | 51,200.00 | 51,200.00 | 2.04% | 33 |
| Oct 6, 2025 | 50,350.00 | 50,775.00 | 50,150.00 | 50,175.00 | 50,175.00 | -0.69% | 1,026 |
| Oct 3, 2025 | 50,975.00 | 51,250.00 | 50,400.00 | 50,525.00 | 50,525.00 | -0.30% | 22 |
| Oct 2, 2025 | 51,725.00 | 51,725.00 | 50,500.00 | 50,675.00 | 50,675.00 | -2.03% | 51 |
| Oct 1, 2025 | 50,000.00 | 51,800.00 | 50,000.00 | 51,725.00 | 51,725.00 | 5.26% | 233 |
| Sep 30, 2025 | 46,140.00 | 49,240.00 | 46,140.00 | 49,140.00 | 49,140.00 | 6.50% | 577 |
| Sep 29, 2025 | 45,440.00 | 46,180.00 | 45,300.00 | 46,140.00 | 46,140.00 | 1.36% | 29 |
| Sep 26, 2025 | 43,300.00 | 45,560.00 | 43,300.00 | 45,520.00 | 45,520.00 | 6.26% | 64 |
| Sep 25, 2025 | 42,680.00 | 43,000.00 | 42,480.00 | 42,840.00 | 42,840.00 | -0.09% | 29 |
| Sep 24, 2025 | 42,440.00 | 42,960.00 | 42,440.00 | 42,880.00 | 42,880.00 | -1.11% | 53 |
| Sep 23, 2025 | 42,400.00 | 43,360.00 | 42,140.00 | 43,360.00 | 43,360.00 | -2.43% | 534 |
| Sep 22, 2025 | 44,280.00 | 45,460.00 | 44,100.00 | 44,440.00 | 44,440.00 | -7.49% | 1,251 |
| Sep 19, 2025 | 47,440.00 | 48,220.00 | 47,440.00 | 48,040.00 | 48,040.00 | 0.54% | 50 |
| Sep 18, 2025 | 45,860.00 | 47,780.00 | 45,860.00 | 47,780.00 | 47,780.00 | 4.46% | 319 |
| Sep 17, 2025 | 45,200.00 | 45,940.00 | 45,200.00 | 45,740.00 | 45,740.00 | 0.75% | 9 |
| Sep 16, 2025 | 45,600.00 | 45,600.00 | 45,300.00 | 45,400.00 | 45,400.00 | -0.44% | 55 |
| Sep 15, 2025 | 45,320.00 | 45,620.00 | 45,220.00 | 45,600.00 | 45,600.00 | -0.87% | 24 |
| Sep 12, 2025 | 45,160.00 | 46,000.00 | 44,920.00 | 46,000.00 | 46,000.00 | -0.48% | 313 |
| Sep 11, 2025 | 45,900.00 | 46,220.00 | 45,900.00 | 46,220.00 | 46,220.00 | 1.72% | 275 |
| Sep 10, 2025 | 45,200.00 | 45,440.00 | 45,000.00 | 45,440.00 | 45,440.00 | -1.17% | 96 |
| Sep 9, 2025 | 46,100.00 | 46,100.00 | 45,900.00 | 45,980.00 | 45,980.00 | -0.73% | 42 |
| Sep 8, 2025 | 46,180.00 | 46,860.00 | 46,180.00 | 46,320.00 | 46,320.00 | 3.16% | 65 |
| Sep 5, 2025 | 45,025.00 | 45,200.00 | 44,725.00 | 44,900.00 | 44,900.00 | 1.18% | 167 |
| Sep 4, 2025 | 44,200.00 | 44,400.00 | 44,200.00 | 44,375.00 | 44,375.00 | 1.31% | 65 |
| Sep 3, 2025 | 43,550.00 | 44,000.00 | 43,525.00 | 43,800.00 | 43,800.00 | 1.33% | 220 |
| Sep 2, 2025 | 43,375.00 | 43,375.00 | 43,050.00 | 43,225.00 | 43,225.00 | -0.69% | 491 |
| Sep 1, 2025 | 44,625.00 | 44,625.00 | 43,000.00 | 43,525.00 | 43,525.00 | 1.93% | 35 |
| Aug 29, 2025 | 42,150.00 | 42,775.00 | 41,800.00 | 42,700.00 | 42,700.00 | 0.12% | 546 |
| Aug 28, 2025 | 42,675.00 | 42,675.00 | 42,325.00 | 42,650.00 | 42,650.00 | -1.16% | 57 |
| Aug 27, 2025 | 43,425.00 | 43,425.00 | 43,150.00 | 43,150.00 | 43,150.00 | 0.47% | 12 |
| Aug 26, 2025 | 42,725.00 | 43,050.00 | 42,725.00 | 42,950.00 | 42,950.00 | 0.88% | 43 |
| Aug 25, 2025 | 42,700.00 | 42,700.00 | 42,550.00 | 42,575.00 | 42,575.00 | 0.41% | 21 |
| Aug 22, 2025 | 42,575.00 | 42,575.00 | 42,150.00 | 42,400.00 | 42,400.00 | 1.37% | 448 |
| Aug 21, 2025 | 41,450.00 | 42,000.00 | 41,450.00 | 41,825.00 | 41,825.00 | 0.42% | 39 |
| Aug 20, 2025 | 40,950.00 | 41,850.00 | 40,950.00 | 41,650.00 | 41,650.00 | 2.15% | 384 |
| Aug 19, 2025 | 40,850.00 | 40,850.00 | 40,550.00 | 40,775.00 | 40,775.00 | 0.74% | 119 |
| Aug 18, 2025 | 40,600.00 | 40,800.00 | 40,300.00 | 40,475.00 | 40,475.00 | 0.87% | 148 |
| Aug 14, 2025 | 40,100.00 | 40,150.00 | 39,900.00 | 40,125.00 | 40,125.00 | 0.06% | 682 |
| Aug 13, 2025 | 40,175.00 | 40,225.00 | 39,850.00 | 40,100.00 | 40,100.00 | 1.33% | 340 |
| Aug 12, 2025 | 39,400.00 | 39,600.00 | 39,275.00 | 39,575.00 | 39,575.00 | 0.70% | 95 |
| Aug 11, 2025 | 39,600.00 | 39,625.00 | 39,125.00 | 39,300.00 | 39,300.00 | 1.03% | 134 |
| Aug 8, 2025 | 38,650.00 | 38,925.00 | 38,650.00 | 38,900.00 | 38,900.00 | 0.84% | 8 |
| Aug 7, 2025 | 38,675.00 | 38,675.00 | 38,500.00 | 38,575.00 | 38,575.00 | 1.71% | 8 |
| Aug 6, 2025 | 38,450.00 | 38,500.00 | 37,900.00 | 37,925.00 | 37,925.00 | -4.41% | 195 |
| Aug 5, 2025 | 40,050.00 | 40,100.00 | 39,575.00 | 39,675.00 | 39,675.00 | -0.94% | 26 |
| Aug 4, 2025 | 37,525.00 | 40,050.00 | 37,525.00 | 40,050.00 | 40,050.00 | 1.39% | 624 |
| Aug 1, 2025 | 37,925.00 | 39,500.00 | 37,925.00 | 39,500.00 | 39,500.00 | 1.94% | 73 |
| Jul 31, 2025 | 38,725.00 | 39,525.00 | 38,725.00 | 38,750.00 | 38,750.00 | 0.65% | 97 |
| Jul 30, 2025 | 38,100.00 | 38,650.00 | 38,100.00 | 38,500.00 | 38,500.00 | 1.52% | 276 |
| Jul 29, 2025 | 38,000.00 | 38,325.00 | 37,850.00 | 37,925.00 | 37,925.00 | 0.46% | 82 |
| Jul 28, 2025 | 37,500.00 | 37,825.00 | 37,475.00 | 37,750.00 | 37,750.00 | -0.59% | 85 |
| Jul 25, 2025 | 37,275.00 | 37,975.00 | 37,275.00 | 37,975.00 | 37,975.00 | 1.61% | 65 |
| Jul 24, 2025 | 37,150.00 | 37,525.00 | 37,150.00 | 37,375.00 | 37,375.00 | -0.13% | 3,779 |
| Jul 23, 2025 | 37,050.00 | 37,425.00 | 37,025.00 | 37,425.00 | 37,425.00 | 1.15% | 123 |
| Jul 22, 2025 | 36,825.00 | 37,000.00 | 36,575.00 | 37,000.00 | 37,000.00 | 0.61% | 67 |
| Jul 21, 2025 | 37,225.00 | 37,400.00 | 36,775.00 | 36,775.00 | 36,775.00 | -0.47% | 204 |
| Jul 18, 2025 | 36,975.00 | 37,275.00 | 36,950.00 | 36,950.00 | 36,950.00 | 0.68% | 258 |
| Jul 17, 2025 | 36,800.00 | 36,900.00 | 36,550.00 | 36,700.00 | 36,700.00 | -3.29% | 152 |
| Jul 16, 2025 | 37,575.00 | 37,975.00 | 37,575.00 | 37,950.00 | 37,950.00 | -0.78% | 490 |
| Jul 15, 2025 | 39,275.00 | 39,275.00 | 38,200.00 | 38,250.00 | 38,250.00 | -2.42% | 15 |