Novartis AG (ETR:NOT)
Germany
· Delayed Price · Currency is EUR 114.02
-0.34 (-0.30%)
At close: Dec 5, 2025
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 115.02 | 115.34 | 114.00 | 114.02 | 114.02 | -0.30% | 3,986 |
| Dec 4, 2025 | 114.74 | 114.98 | 114.28 | 114.36 | 114.36 | -0.50% | 2,472 |
| Dec 3, 2025 | 114.90 | 115.72 | 114.34 | 114.94 | 114.94 | 0.88% | 1,760 |
| Dec 2, 2025 | 111.32 | 113.94 | 111.28 | 113.94 | 113.94 | 2.37% | 700 |
| Dec 1, 2025 | 112.08 | 112.68 | 111.30 | 111.30 | 111.30 | -0.57% | 1,066 |
| Nov 28, 2025 | 112.44 | 112.56 | 111.86 | 111.94 | 111.94 | -0.09% | 768 |
| Nov 27, 2025 | 112.00 | 112.52 | 111.86 | 112.04 | 112.04 | -0.62% | 472 |
| Nov 26, 2025 | 112.60 | 113.20 | 112.06 | 112.74 | 112.74 | 0.71% | 1,349 |
| Nov 25, 2025 | 111.22 | 112.36 | 110.66 | 111.94 | 111.94 | 1.12% | 6,021 |
| Nov 24, 2025 | 110.28 | 111.02 | 110.28 | 110.70 | 110.70 | 0.24% | 785 |
| Nov 21, 2025 | 108.92 | 110.74 | 108.86 | 110.44 | 110.44 | 2.37% | 1,395 |
| Nov 20, 2025 | 110.66 | 110.66 | 107.00 | 107.88 | 107.88 | -1.46% | 1,518 |
| Nov 19, 2025 | 110.48 | 110.88 | 109.48 | 109.48 | 109.48 | -0.16% | 2,139 |
| Nov 18, 2025 | 113.38 | 113.44 | 109.66 | 109.66 | 109.66 | -4.28% | 826 |
| Nov 17, 2025 | 113.60 | 114.80 | 113.60 | 114.56 | 114.56 | 1.15% | 1,261 |
| Nov 14, 2025 | 114.20 | 114.20 | 113.12 | 113.26 | 113.26 | -1.19% | 1,163 |
| Nov 13, 2025 | 114.00 | 114.82 | 113.28 | 114.62 | 114.62 | 1.02% | 2,475 |
| Nov 12, 2025 | 112.26 | 113.50 | 112.26 | 113.46 | 113.46 | 1.29% | 2,281 |
| Nov 11, 2025 | 110.62 | 112.08 | 110.50 | 112.02 | 112.02 | 2.21% | 2,448 |
| Nov 10, 2025 | 108.88 | 109.90 | 108.88 | 109.60 | 109.60 | 0.20% | 6,181 |
| Nov 7, 2025 | 109.22 | 109.60 | 108.80 | 109.38 | 109.38 | -0.20% | 1,707 |
| Nov 6, 2025 | 109.06 | 109.98 | 108.80 | 109.60 | 109.60 | 0.59% | 1,396 |
| Nov 5, 2025 | 108.88 | 109.44 | 108.54 | 108.96 | 108.96 | 0.11% | 916 |
| Nov 4, 2025 | 107.06 | 109.14 | 106.64 | 108.84 | 108.84 | 1.70% | 3,692 |
| Nov 3, 2025 | 107.28 | 107.40 | 106.92 | 107.02 | 107.02 | -0.17% | 2,937 |
| Oct 31, 2025 | 107.44 | 107.44 | 106.54 | 107.20 | 107.20 | 1.07% | 1,615 |
| Oct 30, 2025 | 105.72 | 106.48 | 105.60 | 106.06 | 106.06 | 0.44% | 2,307 |
| Oct 29, 2025 | 105.94 | 105.94 | 104.52 | 105.60 | 105.60 | -1.68% | 4,663 |
| Oct 28, 2025 | 107.44 | 108.12 | 106.50 | 107.40 | 107.40 | -3.63% | 4,154 |
| Oct 27, 2025 | 111.24 | 111.44 | 110.00 | 111.44 | 111.44 | -1.07% | 1,567 |
| Oct 24, 2025 | 113.00 | 113.12 | 112.32 | 112.64 | 112.64 | -0.37% | 398 |
| Oct 23, 2025 | 112.80 | 113.44 | 112.70 | 113.06 | 113.06 | -0.63% | 3,714 |
| Oct 22, 2025 | 112.88 | 113.84 | 112.88 | 113.78 | 113.78 | 0.49% | 1,188 |
| Oct 21, 2025 | 113.54 | 113.54 | 112.92 | 113.22 | 113.22 | 0.27% | 975 |
| Oct 20, 2025 | 111.92 | 113.00 | 111.92 | 112.92 | 112.92 | 0.12% | 740 |
| Oct 17, 2025 | 112.18 | 112.78 | 111.00 | 112.78 | 112.78 | 0.36% | 1,789 |
| Oct 16, 2025 | 111.34 | 112.38 | 111.34 | 112.38 | 112.38 | 0.57% | 583 |
| Oct 15, 2025 | 111.42 | 111.94 | 110.08 | 111.74 | 111.74 | -0.21% | 2,704 |
| Oct 14, 2025 | 111.92 | 112.58 | 111.92 | 111.98 | 111.98 | -0.12% | 286 |
| Oct 13, 2025 | 112.38 | 112.76 | 111.38 | 112.12 | 112.12 | -0.18% | 1,667 |
| Oct 10, 2025 | 114.06 | 114.34 | 112.32 | 112.32 | 112.32 | -1.92% | 1,487 |
| Oct 9, 2025 | 114.02 | 114.60 | 113.96 | 114.52 | 114.52 | 0.09% | 1,101 |
| Oct 8, 2025 | 113.32 | 114.42 | 113.32 | 114.42 | 114.42 | 1.13% | 939 |
| Oct 7, 2025 | 113.18 | 113.36 | 112.70 | 113.14 | 113.14 | -0.37% | 390 |
| Oct 6, 2025 | 112.98 | 114.00 | 112.88 | 113.56 | 113.56 | 0.44% | 727 |
| Oct 3, 2025 | 111.82 | 113.48 | 111.82 | 113.06 | 113.06 | 1.42% | 659 |
| Oct 2, 2025 | 112.02 | 112.12 | 111.02 | 111.48 | 111.48 | 0.41% | 2,489 |
| Oct 1, 2025 | 110.18 | 111.12 | 109.38 | 111.02 | 111.02 | 3.91% | 736 |
| Sep 30, 2025 | 105.28 | 107.38 | 105.28 | 106.84 | 106.84 | 0.89% | 497 |
| Sep 29, 2025 | 105.98 | 106.12 | 105.04 | 105.90 | 105.90 | 0.55% | 248 |
| Sep 26, 2025 | 104.36 | 105.42 | 104.36 | 105.32 | 105.32 | 0.30% | 432 |
| Sep 25, 2025 | 104.78 | 106.14 | 104.78 | 105.00 | 105.00 | 0.21% | 1,017 |
| Sep 24, 2025 | 104.46 | 104.94 | 103.58 | 104.78 | 104.78 | 0.33% | 1,232 |
| Sep 23, 2025 | 104.04 | 104.44 | 103.90 | 104.44 | 104.44 | -0.74% | 442 |
| Sep 22, 2025 | 104.30 | 105.22 | 104.30 | 105.22 | 105.22 | 0.52% | 596 |
| Sep 19, 2025 | 104.50 | 104.86 | 104.38 | 104.68 | 104.68 | 1.02% | 200 |
| Sep 18, 2025 | 103.58 | 103.74 | 103.16 | 103.62 | 103.62 | 0.27% | 520 |
| Sep 17, 2025 | 103.22 | 103.48 | 103.22 | 103.34 | 103.34 | -0.62% | 178 |
| Sep 16, 2025 | 104.28 | 104.28 | 103.64 | 103.98 | 103.98 | -0.36% | 636 |
| Sep 15, 2025 | 105.64 | 105.64 | 104.14 | 104.36 | 104.36 | -1.36% | 1,352 |
| Sep 12, 2025 | 106.54 | 106.80 | 105.80 | 105.80 | 105.80 | -3.80% | 868 |
| Sep 11, 2025 | 108.46 | 109.98 | 108.46 | 109.98 | 109.98 | 2.06% | 856 |
| Sep 10, 2025 | 109.62 | 109.62 | 107.68 | 107.76 | 107.76 | -1.45% | 321 |
| Sep 9, 2025 | 109.48 | 109.66 | 109.04 | 109.34 | 109.34 | 0.05% | 1,457 |
| Sep 8, 2025 | 110.92 | 111.00 | 109.14 | 109.28 | 109.28 | -1.43% | 887 |
| Sep 5, 2025 | 110.52 | 111.04 | 110.52 | 110.86 | 110.86 | 0.02% | 559 |
| Sep 4, 2025 | 109.98 | 111.38 | 109.98 | 110.84 | 110.84 | 1.00% | 3,988 |
| Sep 3, 2025 | 108.26 | 109.90 | 108.26 | 109.74 | 109.74 | 1.33% | 1,458 |
| Sep 2, 2025 | 108.12 | 108.76 | 107.98 | 108.30 | 108.30 | 0.41% | 699 |
| Sep 1, 2025 | 108.48 | 108.48 | 107.86 | 107.86 | 107.86 | -0.44% | 829 |
| Aug 29, 2025 | 108.02 | 108.56 | 107.98 | 108.34 | 108.34 | -0.61% | 931 |
| Aug 28, 2025 | 109.24 | 109.24 | 108.34 | 109.00 | 109.00 | 0.07% | 72 |
| Aug 27, 2025 | 109.00 | 109.72 | 108.92 | 108.92 | 108.92 | 0.89% | 705 |
| Aug 26, 2025 | 107.50 | 109.06 | 107.50 | 107.96 | 107.96 | 0.26% | 1,315 |
| Aug 25, 2025 | 108.14 | 108.52 | 107.50 | 107.68 | 107.68 | -0.90% | 1,793 |
| Aug 22, 2025 | 109.20 | 110.00 | 108.56 | 108.66 | 108.66 | -0.39% | 1,726 |
| Aug 21, 2025 | 108.98 | 109.64 | 108.66 | 109.08 | 109.08 | -0.46% | 1,109 |
| Aug 20, 2025 | 107.94 | 109.58 | 107.90 | 109.58 | 109.58 | 2.20% | 3,284 |
| Aug 19, 2025 | 106.44 | 107.46 | 106.36 | 107.22 | 107.22 | 0.77% | 3,221 |
| Aug 18, 2025 | 105.70 | 106.50 | 105.54 | 106.40 | 106.40 | 0.97% | 1,291 |
| Aug 15, 2025 | 105.02 | 105.46 | 104.94 | 105.38 | 105.38 | 0.73% | 1,693 |
| Aug 14, 2025 | 103.22 | 104.62 | 103.22 | 104.62 | 104.62 | 1.14% | 2,574 |
| Aug 13, 2025 | 102.54 | 103.54 | 102.36 | 103.44 | 103.44 | 1.59% | 2,118 |
| Aug 12, 2025 | 102.34 | 102.86 | 101.82 | 101.82 | 101.82 | 0.02% | 1,728 |
| Aug 11, 2025 | 101.94 | 103.06 | 101.52 | 101.80 | 101.80 | 1.80% | 4,992 |
| Aug 8, 2025 | 100.38 | 100.54 | 99.35 | 100.00 | 100.00 | 1.06% | 3,028 |
| Aug 7, 2025 | 97.66 | 98.98 | 97.66 | 98.95 | 98.95 | 0.58% | 1,998 |
| Aug 6, 2025 | 100.76 | 100.76 | 98.24 | 98.38 | 98.38 | -3.57% | 1,234 |
| Aug 5, 2025 | 102.04 | 102.34 | 101.76 | 102.02 | 102.02 | 0.95% | 366 |
| Aug 4, 2025 | 99.52 | 101.06 | 99.52 | 101.06 | 101.06 | 2.07% | 3,102 |
| Aug 1, 2025 | 100.00 | 100.08 | 96.75 | 99.01 | 99.01 | -2.18% | 7,688 |
| Jul 31, 2025 | 102.98 | 102.98 | 101.16 | 101.22 | 101.22 | -2.20% | 850 |
| Jul 30, 2025 | 102.48 | 103.50 | 102.00 | 103.50 | 103.50 | 1.83% | 661 |
| Jul 29, 2025 | 100.50 | 102.00 | 100.50 | 101.64 | 101.64 | 1.48% | 1,493 |
| Jul 28, 2025 | 100.66 | 100.88 | 100.00 | 100.16 | 100.16 | 0.14% | 980 |
| Jul 25, 2025 | 99.82 | 100.08 | 99.44 | 100.02 | 100.02 | 0.21% | 1,336 |
| Jul 24, 2025 | 100.38 | 100.38 | 99.74 | 99.81 | 99.81 | 0.02% | 1,350 |
| Jul 23, 2025 | 100.38 | 100.60 | 99.60 | 99.79 | 99.79 | 0.90% | 1,582 |
| Jul 22, 2025 | 98.04 | 99.02 | 98.01 | 98.90 | 98.90 | 0.66% | 1,514 |
| Jul 21, 2025 | 98.57 | 98.90 | 98.25 | 98.25 | 98.25 | -0.72% | 1,316 |