Skip to main content
Novartis AG (ETR:NOT)
Germany flag Germany · Delayed Price · Currency is EUR
124.22
+1.36 (1.11%)
Last updated: Apr 29, 2026, 8:10 AM CET

Novartis AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026118.00124.28117.80124.26124.260.21%6,005
Apr 27, 2026123.28124.08123.24124.00124.000.86%565
Apr 24, 2026125.76125.76122.94122.94122.94-2.86%1,121
Apr 23, 2026125.80126.82125.58126.56126.560.48%1,654
Apr 22, 2026126.74126.92125.66125.96125.96-0.33%161
Apr 21, 2026127.88127.88126.00126.38126.38-1.68%476
Apr 20, 2026128.38128.60128.06128.54128.54-0.42%702
Apr 17, 2026127.42129.08127.28129.08129.081.45%579
Apr 16, 2026128.48128.48127.10127.24127.24-1.32%576
Apr 15, 2026130.94131.34128.62128.94128.94-1.39%757
Apr 14, 2026131.46131.46130.00130.76130.76-0.20%578
Apr 13, 2026131.32131.74131.02131.02131.02-0.52%268
Apr 10, 2026132.78133.58131.70131.70131.70-0.78%1,414
Apr 9, 2026131.90132.74130.88132.74132.741.14%909
Apr 8, 2026133.20133.20130.88131.24131.241.34%1,170
Apr 7, 2026133.04133.12129.36129.50129.50-2.92%3,374
Apr 2, 2026133.12133.94132.68133.40133.400.35%1,724
Apr 1, 2026133.20134.04132.94132.94132.941.36%3,155
Mar 31, 2026131.94132.50131.02131.16131.160.52%1,684
Mar 30, 2026129.66131.04129.66130.48130.480.68%1,512
Mar 27, 2026129.92130.34129.46129.60129.60-0.86%1,902
Mar 26, 2026130.04130.72129.32130.72130.72-0.68%2,708
Mar 25, 2026129.40131.62129.40131.62131.622.92%4,597
Mar 24, 2026128.06128.36126.48127.88127.880.76%3,554
Mar 23, 2026125.32128.24124.76126.92126.920.24%9,211
Mar 20, 2026128.62129.26126.54126.62126.62-1.19%1,936
Mar 19, 2026129.92130.66127.92128.14128.14-2.56%4,771
Mar 18, 2026133.84134.10130.56131.50131.50-2.30%1,942
Mar 17, 2026133.72135.16133.72134.60134.600.01%809
Mar 16, 2026134.12134.92133.56134.58134.580.15%2,891
Mar 13, 2026133.50135.36133.50134.38134.38-0.07%742
Mar 12, 2026134.06134.70133.50134.48134.48-0.18%156
Mar 11, 2026133.54134.72133.54134.72134.72-0.34%2,773
Mar 10, 2026136.16136.54134.48135.18135.18-1.36%1,971
Mar 9, 2026136.10137.96135.50137.04132.730.48%901
Mar 6, 2026137.62137.62134.58136.38132.09-1.47%6,676
Mar 5, 2026140.28141.02137.06138.42134.07-1.48%1,424
Mar 4, 2026140.54141.34139.82140.50136.080.88%1,405
Mar 3, 2026141.06141.08139.00139.28134.90-2.74%1,682
Mar 2, 2026142.74143.64141.92143.20138.70-0.50%2,644
Feb 27, 2026141.82144.12141.70143.92139.402.95%1,106
Feb 26, 2026141.80142.44139.46139.80135.40-1.91%1,730
Feb 25, 2026141.18142.52141.18142.52138.040.62%872
Feb 24, 2026140.14142.04140.14141.64137.191.24%2,206
Feb 23, 2026138.42140.08138.00139.90135.501.03%862
Feb 20, 2026139.36139.36137.30138.48134.130.20%3,665
Feb 19, 2026139.94140.24138.20138.20133.85-1.36%1,650
Feb 18, 2026140.72141.96139.64140.10135.700.11%2,589
Feb 17, 2026140.00141.32139.80139.94135.541.00%3,552
Feb 16, 2026137.16138.56136.94138.56134.201.05%1,698
Feb 13, 2026135.62137.30135.52137.12132.811.00%2,960
Feb 12, 2026134.00136.00133.62135.76131.491.15%671
Feb 11, 2026133.32134.48133.22134.22130.000.92%2,218
Feb 10, 2026131.52133.00131.52133.00128.821.19%2,003
Feb 9, 2026131.94132.08131.06131.44127.310.15%2,022
Feb 6, 2026129.72131.42128.66131.24127.110.97%943
Feb 5, 2026128.66130.60127.90129.98125.890.78%1,919
Feb 4, 2026124.34130.54124.22128.98124.921.34%5,018
Feb 3, 2026128.06128.36126.74127.28123.28-0.33%2,017
Feb 2, 2026125.76127.70125.34127.70123.691.88%975
Jan 30, 2026124.90125.96124.62125.34121.400.89%3,429
Jan 29, 2026123.48125.00123.48124.24120.330.42%563
Jan 28, 2026125.80125.80123.72123.72119.83-2.78%1,439
Jan 27, 2026125.96127.48125.76127.26123.260.78%2,985
Jan 26, 2026125.58126.28124.92126.28122.311.07%1,367
Jan 23, 2026124.08124.94123.76124.94121.010.21%3,041
Jan 22, 2026123.20124.68122.90124.68120.761.45%3,792
Jan 21, 2026123.20123.36122.64122.90119.04-0.37%2,294
Jan 20, 2026123.52123.76122.10123.36119.48-0.68%3,122
Jan 19, 2026124.56124.88124.16124.20120.300.24%3,658
Jan 16, 2026123.78124.48123.00123.90120.000.76%918
Jan 15, 2026124.72125.22122.66122.96119.09-1.55%1,202
Jan 14, 2026122.70124.90122.70124.90120.972.41%3,295
Jan 13, 2026122.32122.32120.90121.96118.13-0.39%3,411
Jan 12, 2026121.44123.00121.44122.44118.590.21%3,838
Jan 9, 2026122.04122.80121.86122.18118.34-0.13%4,083
Jan 8, 2026122.60122.94121.94122.34118.491.54%1,714
Jan 7, 2026121.18122.50120.48120.48116.690.62%1,799
Jan 6, 2026117.94120.32117.94119.74115.982.18%2,489
Jan 5, 2026116.78117.44116.00117.18113.50-0.17%3,011
Jan 2, 2026117.76118.26116.94117.38113.69-0.73%2,636
Dec 30, 2025118.16118.28118.08118.24114.52-0.02%602
Dec 29, 2025118.14118.62117.96118.26114.54-0.30%2,999
Dec 23, 2025117.10119.08117.10118.62114.892.05%3,807
Dec 22, 2025115.76116.72115.76116.24112.59-0.22%6,568
Dec 19, 2025115.86116.50114.98116.50112.840.78%1,630
Dec 18, 2025115.02115.66115.02115.60111.970.12%1,686
Dec 17, 2025114.74115.68114.14115.46111.830.54%844
Dec 16, 2025115.64116.48114.52114.84111.230.47%2,330
Dec 15, 2025112.90114.56112.90114.30110.711.24%2,592
Dec 12, 2025112.92113.64112.74112.90109.35-0.69%1,638
Dec 11, 2025112.12113.96111.70113.68110.110.80%1,911
Dec 10, 2025113.00113.28110.50112.78109.23-0.93%3,947
Dec 9, 2025113.80114.46113.30113.84110.260.28%738
Dec 8, 2025114.86114.88113.32113.52109.95-0.44%1,443
Dec 5, 2025115.02115.34114.00114.02110.44-0.30%3,986
Dec 4, 2025114.74114.98114.28114.36110.76-0.50%2,472
Dec 3, 2025114.90115.72114.34114.94111.330.88%1,760
Dec 2, 2025111.32113.94111.28113.94110.362.37%700
Dec 1, 2025112.08112.68111.30111.30107.80-0.57%1,209