Novartis AG (FRA:NOT)
Germany
· Delayed Price · Currency is EUR 136.78
-1.44 (-1.04%)
At close: Mar 6, 2026
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 138.00 | 138.38 | 137.20 | 138.22 | 138.22 | -1.72% | 233 |
| Mar 4, 2026 | 139.34 | 141.32 | 139.32 | 140.64 | 140.64 | 1.25% | 1,171 |
| Mar 3, 2026 | 140.98 | 140.98 | 138.76 | 138.90 | 138.90 | -3.60% | 490 |
| Mar 2, 2026 | 139.26 | 144.08 | 139.26 | 144.08 | 144.08 | 0.08% | 1,068 |
| Feb 27, 2026 | 140.22 | 143.96 | 140.10 | 143.96 | 143.96 | 3.06% | 511 |
| Feb 26, 2026 | 140.12 | 142.38 | 139.68 | 139.68 | 139.68 | -1.81% | 854 |
| Feb 25, 2026 | 140.92 | 142.26 | 140.92 | 142.26 | 142.26 | 0.25% | 191 |
| Feb 24, 2026 | 139.52 | 141.90 | 139.52 | 141.90 | 141.90 | 2.00% | 487 |
| Feb 23, 2026 | 139.70 | 140.14 | 138.26 | 139.12 | 139.12 | -0.20% | 286 |
| Feb 20, 2026 | 138.54 | 139.60 | 137.24 | 139.40 | 139.40 | 0.26% | 1,219 |
| Feb 19, 2026 | 141.04 | 141.04 | 138.58 | 139.04 | 139.04 | -0.69% | 1,505 |
| Feb 18, 2026 | 140.48 | 142.00 | 138.68 | 140.00 | 140.00 | -0.43% | 1,108 |
| Feb 17, 2026 | 138.00 | 141.74 | 138.00 | 140.60 | 140.60 | 2.05% | 1,648 |
| Feb 16, 2026 | 137.50 | 137.78 | 136.80 | 137.78 | 137.78 | -0.38% | 305 |
| Feb 13, 2026 | 134.46 | 138.30 | 134.46 | 138.30 | 138.30 | 2.34% | 788 |
| Feb 12, 2026 | 133.58 | 135.14 | 133.28 | 135.14 | 135.14 | -0.04% | 705 |
| Feb 11, 2026 | 134.46 | 135.20 | 133.10 | 135.20 | 135.20 | 1.96% | 904 |
| Feb 10, 2026 | 132.00 | 132.76 | 131.48 | 132.60 | 132.60 | 0.91% | 1,574 |
| Feb 9, 2026 | 133.00 | 133.72 | 131.40 | 131.40 | 131.40 | -0.45% | 1,557 |
| Feb 6, 2026 | 129.48 | 132.00 | 128.72 | 132.00 | 132.00 | 1.41% | 835 |
| Feb 5, 2026 | 128.84 | 130.16 | 128.34 | 130.16 | 130.16 | 1.56% | 559 |
| Feb 4, 2026 | 125.72 | 130.50 | 124.88 | 128.16 | 128.16 | 0.91% | 574 |
| Feb 3, 2026 | 129.38 | 129.38 | 127.00 | 127.00 | 127.00 | -0.25% | 1,294 |
| Feb 2, 2026 | 124.40 | 128.42 | 124.40 | 127.32 | 127.32 | 1.34% | 1,844 |
| Jan 30, 2026 | 125.00 | 125.64 | 124.44 | 125.64 | 125.64 | 0.48% | 891 |
| Jan 29, 2026 | 123.70 | 125.04 | 123.68 | 125.04 | 125.04 | 0.27% | 1,102 |
| Jan 28, 2026 | 126.20 | 126.20 | 123.62 | 124.70 | 124.70 | -1.76% | 423 |
| Jan 27, 2026 | 125.84 | 126.94 | 125.84 | 126.94 | 126.94 | 0.99% | 281 |
| Jan 26, 2026 | 124.28 | 125.96 | 124.28 | 125.70 | 125.70 | 1.14% | 804 |
| Jan 23, 2026 | 124.00 | 124.74 | 124.00 | 124.28 | 124.28 | 0.21% | 537 |
| Jan 22, 2026 | 122.34 | 125.08 | 122.34 | 124.02 | 124.02 | 0.06% | 1,085 |
| Jan 21, 2026 | 124.00 | 124.00 | 122.12 | 123.94 | 123.94 | 1.03% | 907 |
| Jan 20, 2026 | 122.24 | 123.30 | 122.24 | 122.68 | 122.68 | -1.46% | 1,218 |
| Jan 19, 2026 | 123.16 | 124.96 | 122.50 | 124.50 | 124.50 | 0.08% | 1,497 |
| Jan 16, 2026 | 123.64 | 124.40 | 123.56 | 124.40 | 124.40 | 0.65% | 654 |
| Jan 15, 2026 | 124.12 | 125.04 | 123.00 | 123.60 | 123.60 | -1.12% | 1,088 |
| Jan 14, 2026 | 121.08 | 125.00 | 121.08 | 125.00 | 125.00 | 2.59% | 728 |
| Jan 13, 2026 | 122.08 | 122.14 | 121.78 | 121.84 | 121.84 | 0.89% | 2,097 |
| Jan 12, 2026 | 121.74 | 122.34 | 120.76 | 120.76 | 120.76 | -1.26% | 245 |
| Jan 9, 2026 | 121.36 | 122.98 | 121.36 | 122.30 | 122.30 | 0.16% | 525 |
| Jan 8, 2026 | 120.42 | 122.80 | 120.42 | 122.10 | 122.10 | -0.10% | 523 |
| Jan 7, 2026 | 119.24 | 122.22 | 119.24 | 122.22 | 122.22 | 1.09% | 411 |
| Jan 6, 2026 | 116.12 | 120.90 | 116.12 | 120.90 | 120.90 | 3.33% | 960 |
| Jan 5, 2026 | 117.50 | 119.76 | 116.34 | 117.00 | 117.00 | -0.34% | 1,081 |
| Jan 2, 2026 | 117.32 | 119.00 | 117.04 | 117.40 | 117.40 | -0.59% | 1,290 |
| Dec 30, 2025 | 118.36 | 118.36 | 117.88 | 118.10 | 118.10 | -0.03% | 125 |
| Dec 29, 2025 | 119.22 | 119.22 | 118.00 | 118.14 | 118.14 | 0.10% | 625 |
| Dec 23, 2025 | 116.28 | 119.00 | 116.28 | 118.02 | 118.02 | 2.18% | 377 |
| Dec 22, 2025 | 116.50 | 116.62 | 114.70 | 115.50 | 115.50 | -0.86% | 906 |
| Dec 19, 2025 | 115.08 | 116.50 | 115.08 | 116.50 | 116.50 | 0.78% | 285 |
| Dec 18, 2025 | 114.64 | 115.60 | 114.64 | 115.60 | 115.60 | 0.09% | 626 |
| Dec 17, 2025 | 114.48 | 115.50 | 114.48 | 115.50 | 115.50 | 0.73% | 155 |
| Dec 16, 2025 | 114.18 | 116.50 | 114.18 | 114.66 | 114.66 | 0.37% | 599 |
| Dec 15, 2025 | 112.74 | 114.56 | 112.74 | 114.24 | 114.24 | 1.15% | 633 |
| Dec 12, 2025 | 112.94 | 113.30 | 112.88 | 112.94 | 112.94 | -0.04% | 182 |
| Dec 11, 2025 | 111.34 | 114.56 | 111.34 | 112.98 | 112.98 | 0.14% | 945 |
| Dec 10, 2025 | 112.98 | 112.98 | 110.16 | 112.82 | 112.82 | -0.27% | 686 |
| Dec 9, 2025 | 112.28 | 113.80 | 112.28 | 113.12 | 113.12 | -0.35% | 140 |
| Dec 8, 2025 | 115.00 | 116.16 | 113.52 | 113.52 | 113.52 | -0.61% | 244 |
| Dec 5, 2025 | 113.22 | 115.28 | 113.22 | 114.22 | 114.22 | -0.05% | 467 |
| 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 |