Novartis AG (FRA:NOT)
Germany
· Delayed Price · Currency is EUR 116.08
+1.66 (1.45%)
At close: Dec 3, 2025
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 114.62 | 114.74 | 114.28 | 114.28 | 114.28 | -1.55% | 1,031 |
| Dec 3, 2025 | 112.82 | 116.08 | 112.82 | 116.08 | 116.08 | 1.45% | 682 |
| Dec 2, 2025 | 110.70 | 114.42 | 110.70 | 114.42 | 114.42 | 2.56% | 2,035 |
| Dec 1, 2025 | 111.04 | 113.10 | 111.04 | 111.56 | 111.56 | -1.27% | 810 |
| Nov 28, 2025 | 111.24 | 113.00 | 111.24 | 113.00 | 113.00 | 0.68% | 330 |
| Nov 27, 2025 | 112.44 | 112.54 | 112.24 | 112.24 | 112.24 | -1.14% | 345 |
| Nov 26, 2025 | 113.94 | 113.94 | 112.48 | 113.54 | 113.54 | 2.12% | 312 |
| Nov 25, 2025 | 109.58 | 111.54 | 109.58 | 111.18 | 111.18 | 0.47% | 952 |
| Nov 24, 2025 | 112.24 | 112.24 | 110.24 | 110.66 | 110.66 | 0.13% | 1,185 |
| Nov 21, 2025 | 107.22 | 110.52 | 107.22 | 110.52 | 110.52 | 2.71% | 1,029 |
| Nov 20, 2025 | 109.50 | 110.24 | 107.60 | 107.60 | 107.60 | -2.73% | 185 |
| Nov 19, 2025 | 111.70 | 111.70 | 110.26 | 110.62 | 110.62 | 1.00% | 1,060 |
| Nov 18, 2025 | 111.00 | 112.16 | 109.52 | 109.52 | 109.52 | -3.93% | 436 |
| Nov 17, 2025 | 112.80 | 114.90 | 112.80 | 114.00 | 114.00 | 0.65% | 1,127 |
| Nov 14, 2025 | 113.06 | 114.18 | 113.06 | 113.26 | 113.26 | -0.05% | 943 |
| Nov 13, 2025 | 112.20 | 114.10 | 112.20 | 113.32 | 113.32 | - | 1,276 |
| Nov 12, 2025 | 111.62 | 113.32 | 111.62 | 113.32 | 113.32 | 0.25% | 2,923 |
| Nov 11, 2025 | 108.72 | 113.04 | 108.72 | 113.04 | 113.04 | 2.11% | 919 |
| Nov 10, 2025 | 109.60 | 110.70 | 109.52 | 110.70 | 110.70 | 0.64% | 392 |
| Nov 7, 2025 | 108.22 | 110.00 | 108.22 | 110.00 | 110.00 | 0.55% | 366 |
| Nov 6, 2025 | 111.10 | 111.10 | 109.06 | 109.40 | 109.40 | - | 4,112 |
| Nov 5, 2025 | 108.00 | 109.40 | 108.00 | 109.40 | 109.40 | -0.15% | 732 |
| Nov 4, 2025 | 107.50 | 109.56 | 107.08 | 109.56 | 109.56 | 1.75% | 571 |
| Nov 3, 2025 | 109.34 | 109.34 | 106.94 | 107.68 | 107.68 | 0.77% | 3,374 |
| Oct 31, 2025 | 107.50 | 107.50 | 106.74 | 106.86 | 106.86 | 0.93% | 60 |
| Oct 30, 2025 | 105.72 | 106.20 | 105.72 | 105.88 | 105.88 | -0.94% | 634 |
| Oct 29, 2025 | 107.60 | 107.60 | 105.36 | 106.88 | 106.88 | 0.55% | 902 |
| Oct 28, 2025 | 110.24 | 110.24 | 106.28 | 106.30 | 106.30 | -5.26% | 1,256 |
| Oct 27, 2025 | 112.20 | 112.22 | 110.70 | 112.20 | 112.20 | -0.34% | 943 |
| Oct 24, 2025 | 113.18 | 113.18 | 112.56 | 112.58 | 112.58 | -1.23% | 135 |
| Oct 23, 2025 | 112.66 | 113.98 | 112.66 | 113.98 | 113.98 | 0.19% | 48 |
| Oct 22, 2025 | 112.94 | 113.80 | 112.94 | 113.76 | 113.76 | 0.48% | 52 |
| Oct 21, 2025 | 113.42 | 114.10 | 112.86 | 113.22 | 113.22 | 0.23% | 552 |
| Oct 20, 2025 | 112.12 | 112.96 | 112.12 | 112.96 | 112.96 | 0.97% | 726 |
| Oct 17, 2025 | 110.54 | 112.46 | 110.54 | 111.88 | 111.88 | 0.13% | 1,826 |
| Oct 16, 2025 | 114.22 | 114.22 | 111.36 | 111.74 | 111.74 | -0.04% | 246 |
| Oct 15, 2025 | 110.70 | 111.78 | 110.70 | 111.78 | 111.78 | -0.18% | 194 |
| Oct 14, 2025 | 110.10 | 112.56 | 110.10 | 111.98 | 111.98 | -0.69% | 534 |
| Oct 13, 2025 | 112.44 | 112.76 | 112.24 | 112.76 | 112.76 | -1.35% | 241 |
| Oct 10, 2025 | 113.24 | 114.32 | 113.24 | 114.30 | 114.30 | - | 470 |
| Oct 9, 2025 | 114.00 | 114.50 | 114.00 | 114.30 | 114.30 | 0.30% | 1,013 |
| Oct 8, 2025 | 112.88 | 114.36 | 112.88 | 113.96 | 113.96 | 0.11% | 529 |
| Oct 7, 2025 | 112.00 | 113.84 | 111.96 | 113.84 | 113.84 | 0.37% | 453 |
| Oct 6, 2025 | 112.50 | 113.72 | 112.50 | 113.42 | 113.42 | 0.59% | 1,097 |
| Oct 3, 2025 | 110.72 | 112.76 | 110.72 | 112.76 | 112.76 | 1.53% | 2 |
| Oct 2, 2025 | 111.80 | 111.82 | 111.06 | 111.06 | 111.06 | -0.43% | 1,183 |
| Oct 1, 2025 | 108.22 | 111.54 | 107.52 | 111.54 | 111.54 | 3.05% | 1,936 |
| Sep 30, 2025 | 105.24 | 108.24 | 105.24 | 108.24 | 108.24 | 1.88% | 1,126 |
| Sep 29, 2025 | 105.24 | 106.24 | 105.24 | 106.24 | 106.24 | 0.93% | 345 |
| Sep 26, 2025 | 103.20 | 105.46 | 103.20 | 105.26 | 105.26 | -0.49% | 2,665 |
| Sep 25, 2025 | 104.70 | 106.02 | 104.70 | 105.78 | 105.78 | 0.88% | 1,100 |
| Sep 24, 2025 | 105.28 | 105.28 | 103.84 | 104.86 | 104.86 | -0.19% | 211 |
| Sep 23, 2025 | 103.96 | 105.06 | 103.90 | 105.06 | 105.06 | -0.87% | 271 |
| Sep 22, 2025 | 104.28 | 105.98 | 104.28 | 105.98 | 105.98 | 1.24% | 165 |
| Sep 19, 2025 | 103.50 | 104.92 | 103.50 | 104.68 | 104.68 | 1.04% | 243 |
| Sep 18, 2025 | 103.48 | 103.70 | 103.24 | 103.60 | 103.60 | 1.45% | 596 |
| Sep 17, 2025 | 102.70 | 103.68 | 102.12 | 102.12 | 102.12 | -1.50% | 3,493 |
| Sep 16, 2025 | 104.14 | 104.36 | 103.62 | 103.68 | 103.68 | -0.84% | 2,112 |
| Sep 15, 2025 | 103.48 | 105.04 | 103.48 | 104.56 | 104.56 | -1.27% | 459 |
| Sep 12, 2025 | 107.60 | 107.60 | 105.90 | 105.90 | 105.90 | -2.90% | 855 |
| Sep 11, 2025 | 107.68 | 109.06 | 107.68 | 109.06 | 109.06 | 1.28% | 178 |
| Sep 10, 2025 | 108.86 | 109.30 | 107.68 | 107.68 | 107.68 | -1.46% | 95 |
| Sep 9, 2025 | 109.14 | 109.48 | 109.14 | 109.28 | 109.28 | 0.28% | 110 |
| Sep 8, 2025 | 111.90 | 111.90 | 108.98 | 108.98 | 108.98 | -2.21% | 185 |
| Sep 5, 2025 | 110.12 | 111.44 | 110.12 | 111.44 | 111.44 | 1.02% | 267 |
| Sep 4, 2025 | 109.42 | 111.08 | 109.42 | 110.32 | 110.32 | 0.64% | 540 |
| Sep 3, 2025 | 108.50 | 109.68 | 108.50 | 109.62 | 109.62 | 0.98% | 505 |
| Sep 2, 2025 | 108.20 | 108.64 | 108.20 | 108.56 | 108.56 | 1.00% | 1,205 |
| Sep 1, 2025 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | -0.78% | - |
| Aug 29, 2025 | 107.90 | 108.32 | 107.84 | 108.32 | 108.32 | -0.20% | 550 |
| Aug 28, 2025 | 108.72 | 108.72 | 108.54 | 108.54 | 108.54 | -0.48% | 304 |
| Aug 27, 2025 | 107.68 | 109.50 | 107.68 | 109.06 | 109.06 | 0.59% | 1,044 |
| Aug 26, 2025 | 106.18 | 108.42 | 106.18 | 108.42 | 108.42 | 0.95% | 830 |
| Aug 25, 2025 | 109.00 | 109.00 | 107.40 | 107.40 | 107.40 | -1.03% | 353 |
| Aug 22, 2025 | 109.04 | 109.48 | 108.52 | 108.52 | 108.52 | -0.86% | 835 |
| Aug 21, 2025 | 108.62 | 109.46 | 108.12 | 109.46 | 109.46 | 0.13% | 947 |
| Aug 20, 2025 | 106.42 | 109.32 | 106.34 | 109.32 | 109.32 | 2.19% | 132 |
| Aug 19, 2025 | 106.80 | 107.00 | 106.32 | 106.98 | 106.98 | 1.10% | 4,259 |
| Aug 18, 2025 | 105.98 | 105.98 | 104.94 | 105.82 | 105.82 | 0.04% | 780 |
| Aug 15, 2025 | 104.24 | 105.82 | 104.24 | 105.78 | 105.78 | 1.22% | 718 |
| Aug 14, 2025 | 102.92 | 104.50 | 102.92 | 104.50 | 104.50 | 1.20% | 584 |
| Aug 13, 2025 | 101.64 | 103.26 | 101.62 | 103.26 | 103.26 | 1.53% | 1,135 |
| Aug 12, 2025 | 101.42 | 102.68 | 101.42 | 101.70 | 101.70 | -0.45% | 458 |
| Aug 11, 2025 | 99.45 | 102.94 | 99.45 | 102.16 | 102.16 | 2.40% | 3,842 |
| Aug 8, 2025 | 100.62 | 100.62 | 99.35 | 99.77 | 99.77 | 1.09% | 303 |
| Aug 7, 2025 | 97.30 | 98.69 | 97.30 | 98.69 | 98.69 | 1.25% | 545 |
| Aug 6, 2025 | 101.64 | 101.64 | 97.47 | 97.47 | 97.47 | -4.59% | 4,043 |
| Aug 5, 2025 | 101.80 | 102.16 | 101.66 | 102.16 | 102.16 | 1.37% | 1,558 |
| Aug 4, 2025 | 97.52 | 100.78 | 97.52 | 100.78 | 100.78 | 1.90% | 1,775 |
| Aug 1, 2025 | 98.64 | 98.90 | 96.80 | 98.90 | 98.90 | -2.85% | 414 |
| Jul 31, 2025 | 101.72 | 103.00 | 101.06 | 101.80 | 101.80 | -0.68% | 670 |
| Jul 30, 2025 | 102.28 | 102.50 | 102.24 | 102.50 | 102.50 | 0.91% | 698 |
| Jul 29, 2025 | 99.75 | 101.58 | 99.75 | 101.58 | 101.58 | 1.05% | 371 |
| Jul 28, 2025 | 101.24 | 101.24 | 100.46 | 100.52 | 100.52 | 0.77% | 325 |
| Jul 25, 2025 | 99.56 | 100.00 | 99.56 | 99.75 | 99.75 | -0.65% | 417 |
| Jul 24, 2025 | 100.30 | 100.40 | 99.02 | 100.40 | 100.40 | 0.69% | 1,233 |
| Jul 23, 2025 | 99.66 | 100.42 | 99.66 | 99.71 | 99.71 | 1.67% | 1,274 |
| Jul 22, 2025 | 98.50 | 98.50 | 97.88 | 98.07 | 98.07 | -0.65% | 488 |
| Jul 21, 2025 | 98.53 | 98.86 | 98.53 | 98.71 | 98.71 | -0.69% | 929 |
| Jul 18, 2025 | 98.68 | 99.48 | 98.68 | 99.40 | 99.40 | 0.62% | 672 |