Novartis AG (ETR:NOT)
Germany
· Delayed Price · Currency is EUR 80.34
0.00 (0.00%)
Sep 20, 2019, 4:00 PM EST
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 140.54 | 141.34 | 139.82 | 140.50 | 140.50 | 0.88% | 1,405 |
| Mar 3, 2026 | 141.06 | 141.08 | 139.00 | 139.28 | 139.28 | -2.74% | 1,682 |
| Mar 2, 2026 | 142.74 | 143.64 | 141.92 | 143.20 | 143.20 | -0.50% | 2,644 |
| Feb 27, 2026 | 141.82 | 144.12 | 141.70 | 143.92 | 143.92 | 2.95% | 1,106 |
| Feb 26, 2026 | 141.80 | 142.44 | 139.46 | 139.80 | 139.80 | -1.91% | 1,730 |
| Feb 25, 2026 | 141.18 | 142.52 | 141.18 | 142.52 | 142.52 | 0.62% | 872 |
| Feb 24, 2026 | 140.14 | 142.04 | 140.14 | 141.64 | 141.64 | 1.24% | 2,206 |
| Feb 23, 2026 | 138.42 | 140.08 | 138.00 | 139.90 | 139.90 | 1.03% | 862 |
| Feb 20, 2026 | 139.36 | 139.36 | 137.30 | 138.48 | 138.48 | 0.20% | 3,665 |
| Feb 19, 2026 | 139.94 | 140.24 | 138.20 | 138.20 | 138.20 | -1.36% | 1,650 |
| Feb 18, 2026 | 140.72 | 141.96 | 139.64 | 140.10 | 140.10 | 0.11% | 2,589 |
| Feb 17, 2026 | 140.00 | 141.32 | 139.80 | 139.94 | 139.94 | 1.00% | 3,552 |
| Feb 16, 2026 | 137.16 | 138.56 | 136.94 | 138.56 | 138.56 | 1.05% | 1,698 |
| Feb 13, 2026 | 135.62 | 137.30 | 135.52 | 137.12 | 137.12 | 1.00% | 2,960 |
| Feb 12, 2026 | 134.00 | 136.00 | 133.62 | 135.76 | 135.76 | 1.15% | 671 |
| Feb 11, 2026 | 133.32 | 134.48 | 133.22 | 134.22 | 134.22 | 0.92% | 2,218 |
| Feb 10, 2026 | 131.52 | 133.00 | 131.52 | 133.00 | 133.00 | 1.19% | 2,003 |
| Feb 9, 2026 | 131.94 | 132.08 | 131.06 | 131.44 | 131.44 | 0.15% | 2,022 |
| Feb 6, 2026 | 129.72 | 131.42 | 128.66 | 131.24 | 131.24 | 0.97% | 943 |
| Feb 5, 2026 | 128.66 | 130.60 | 127.90 | 129.98 | 129.98 | 0.78% | 1,919 |
| Feb 4, 2026 | 124.34 | 130.54 | 124.22 | 128.98 | 128.98 | 1.34% | 5,018 |
| Feb 3, 2026 | 128.06 | 128.36 | 126.74 | 127.28 | 127.28 | -0.33% | 2,017 |
| Feb 2, 2026 | 125.76 | 127.70 | 125.34 | 127.70 | 127.70 | 1.88% | 975 |
| Jan 30, 2026 | 124.90 | 125.96 | 124.62 | 125.34 | 125.34 | 0.89% | 3,429 |
| Jan 29, 2026 | 123.48 | 125.00 | 123.48 | 124.24 | 124.24 | 0.42% | 563 |
| Jan 28, 2026 | 125.80 | 125.80 | 123.72 | 123.72 | 123.72 | -2.78% | 1,439 |
| Jan 27, 2026 | 125.96 | 127.48 | 125.76 | 127.26 | 127.26 | 0.78% | 2,985 |
| Jan 26, 2026 | 125.58 | 126.28 | 124.92 | 126.28 | 126.28 | 1.07% | 1,367 |
| Jan 23, 2026 | 124.08 | 124.94 | 123.76 | 124.94 | 124.94 | 0.21% | 3,041 |
| Jan 22, 2026 | 123.20 | 124.68 | 122.90 | 124.68 | 124.68 | 1.45% | 3,792 |
| Jan 21, 2026 | 123.20 | 123.36 | 122.64 | 122.90 | 122.90 | -0.37% | 2,294 |
| Jan 20, 2026 | 123.52 | 123.76 | 122.10 | 123.36 | 123.36 | -0.68% | 3,122 |
| Jan 19, 2026 | 124.56 | 124.88 | 124.16 | 124.20 | 124.20 | 0.24% | 3,658 |
| Jan 16, 2026 | 123.78 | 124.48 | 123.00 | 123.90 | 123.90 | 0.76% | 918 |
| Jan 15, 2026 | 124.72 | 125.22 | 122.66 | 122.96 | 122.96 | -1.55% | 1,202 |
| Jan 14, 2026 | 122.70 | 124.90 | 122.70 | 124.90 | 124.90 | 2.41% | 3,295 |
| Jan 13, 2026 | 122.32 | 122.32 | 120.90 | 121.96 | 121.96 | -0.39% | 3,411 |
| Jan 12, 2026 | 121.44 | 123.00 | 121.44 | 122.44 | 122.44 | 0.21% | 3,838 |
| Jan 9, 2026 | 122.04 | 122.80 | 121.86 | 122.18 | 122.18 | -0.13% | 4,083 |
| Jan 8, 2026 | 122.60 | 122.94 | 121.94 | 122.34 | 122.34 | 1.54% | 1,714 |
| Jan 7, 2026 | 121.18 | 122.50 | 120.48 | 120.48 | 120.48 | 0.62% | 1,799 |
| Jan 6, 2026 | 117.94 | 120.32 | 117.94 | 119.74 | 119.74 | 2.18% | 2,489 |
| Jan 5, 2026 | 116.78 | 117.44 | 116.00 | 117.18 | 117.18 | -0.17% | 3,011 |
| Jan 2, 2026 | 117.76 | 118.26 | 116.94 | 117.38 | 117.38 | -0.73% | 2,636 |
| Dec 30, 2025 | 118.16 | 118.28 | 118.08 | 118.24 | 118.24 | -0.02% | 602 |
| Dec 29, 2025 | 118.14 | 118.62 | 117.96 | 118.26 | 118.26 | -0.30% | 2,999 |
| Dec 23, 2025 | 117.10 | 119.08 | 117.10 | 118.62 | 118.62 | 2.05% | 3,807 |
| Dec 22, 2025 | 115.76 | 116.72 | 115.76 | 116.24 | 116.24 | -0.22% | 6,568 |
| Dec 19, 2025 | 115.86 | 116.50 | 114.98 | 116.50 | 116.50 | 0.78% | 1,509 |
| Dec 18, 2025 | 115.02 | 115.66 | 115.02 | 115.60 | 115.60 | 0.12% | 1,651 |
| Dec 17, 2025 | 114.74 | 115.68 | 114.14 | 115.46 | 115.46 | 0.54% | 844 |
| Dec 16, 2025 | 115.64 | 116.48 | 114.52 | 114.84 | 114.84 | 0.47% | 2,330 |
| Dec 15, 2025 | 112.90 | 114.56 | 112.90 | 114.30 | 114.30 | 1.24% | 2,587 |
| Dec 12, 2025 | 112.92 | 113.64 | 112.74 | 112.90 | 112.90 | -0.69% | 1,638 |
| Dec 11, 2025 | 112.12 | 113.96 | 111.70 | 113.68 | 113.68 | 0.80% | 1,911 |
| Dec 10, 2025 | 113.00 | 113.28 | 110.50 | 112.78 | 112.78 | -0.93% | 3,920 |
| Dec 9, 2025 | 113.80 | 114.46 | 113.30 | 113.84 | 113.84 | 0.28% | 738 |
| Dec 8, 2025 | 114.86 | 114.88 | 113.32 | 113.52 | 113.52 | -0.44% | 1,425 |
| 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 |