Skip to main content
Novartis AG (FRA:NOT)
Germany flag Germany · Delayed Price · Currency is EUR
123.12
-0.88 (-0.71%)
At close: Apr 27, 2026

Novartis AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026123.44123.84123.12123.12123.12-0.71%2,949
Apr 24, 2026125.00125.00124.00124.00124.00-1.90%209
Apr 23, 2026124.46126.40124.46126.40126.400.45%20
Apr 22, 2026127.66127.66125.82125.84125.84-0.47%1,674
Apr 21, 2026127.62128.18126.44126.44126.44-1.08%701
Apr 20, 2026128.12128.38127.82127.82127.820.06%624
Apr 17, 2026128.18128.18127.42127.74127.741.08%129
Apr 16, 2026127.36128.10126.38126.38126.38-1.92%465
Apr 15, 2026130.56131.18128.86128.86128.86-1.50%974
Apr 14, 2026129.92130.96129.92130.82130.82-0.40%91
Apr 13, 2026130.38131.34130.38131.34131.34-1.20%414
Apr 10, 2026129.62133.14129.62132.94132.941.68%41
Apr 9, 2026131.70131.70130.74130.74130.74-1.03%508
Apr 8, 2026130.56133.34130.56132.10132.101.38%549
Apr 7, 2026133.76133.76130.24130.30130.30-1.84%642
Apr 2, 2026133.50133.50132.74132.74132.74-0.51%592
Apr 1, 2026132.20134.04132.20133.42133.422.63%128
Mar 31, 2026130.96132.42130.00130.00130.000.05%474
Mar 30, 2026129.26131.56129.26129.94129.94-0.18%314
Mar 27, 2026130.06130.18129.66130.18130.18-0.09%86
Mar 26, 2026128.88130.30128.88130.30130.300.06%457
Mar 25, 2026128.64130.22128.64130.22130.222.44%1,621
Mar 24, 2026126.00127.70126.00127.12127.120.25%780
Mar 23, 2026124.04128.10123.20126.80126.800.27%2,310
Mar 20, 2026128.36128.92126.46126.46126.46-0.44%347
Mar 19, 2026129.82129.82127.02127.02127.02-2.85%334
Mar 18, 2026134.30134.30130.74130.74130.74-2.78%225
Mar 17, 2026134.08134.96133.88134.48134.480.09%378
Mar 16, 2026135.66135.66133.34134.36134.360.12%268
Mar 13, 2026132.72135.10132.72134.20134.200.15%331
Mar 12, 2026132.78134.24132.78134.00134.000.37%1,500
Mar 11, 2026134.62135.06133.50133.50133.50-2.03%128
Mar 10, 2026135.08136.26135.08136.26136.26-1.67%30
Mar 9, 2026135.28138.58135.28138.58134.481.32%981
Mar 6, 2026137.18137.18135.70136.78132.74-1.04%775
Mar 5, 2026138.00138.38137.20138.22134.13-1.72%233
Mar 4, 2026139.34141.32139.32140.64136.481.25%1,171
Mar 3, 2026140.98140.98138.76138.90134.79-3.60%490
Mar 2, 2026139.26144.08139.26144.08139.820.08%1,068
Feb 27, 2026140.22143.96140.10143.96139.703.06%511
Feb 26, 2026140.12142.38139.68139.68135.55-1.81%854
Feb 25, 2026140.92142.26140.92142.26138.050.25%191
Feb 24, 2026139.52141.90139.52141.90137.702.00%487
Feb 23, 2026139.70140.14138.26139.12135.01-0.20%286
Feb 20, 2026138.54139.60137.24139.40135.280.26%1,219
Feb 19, 2026141.04141.04138.58139.04134.93-0.69%1,505
Feb 18, 2026140.48142.00138.68140.00135.86-0.43%1,108
Feb 17, 2026138.00141.74138.00140.60136.442.05%1,648
Feb 16, 2026137.50137.78136.80137.78133.71-0.38%305
Feb 13, 2026134.46138.30134.46138.30134.212.34%788
Feb 12, 2026133.58135.14133.28135.14131.14-0.04%705
Feb 11, 2026134.46135.20133.10135.20131.201.96%904
Feb 10, 2026132.00132.76131.48132.60128.680.91%1,574
Feb 9, 2026133.00133.72131.40131.40127.51-0.45%1,557
Feb 6, 2026129.48132.00128.72132.00128.101.41%835
Feb 5, 2026128.84130.16128.34130.16126.311.56%559
Feb 4, 2026125.72130.50124.88128.16124.370.91%574
Feb 3, 2026129.38129.38127.00127.00123.25-0.25%1,294
Feb 2, 2026124.40128.42124.40127.32123.561.34%1,844
Jan 30, 2026125.00125.64124.44125.64121.930.48%891
Jan 29, 2026123.70125.04123.68125.04121.340.27%1,102
Jan 28, 2026126.20126.20123.62124.70121.01-1.76%423
Jan 27, 2026125.84126.94125.84126.94123.190.99%281
Jan 26, 2026124.28125.96124.28125.70121.981.14%804
Jan 23, 2026124.00124.74124.00124.28120.610.21%537
Jan 22, 2026122.34125.08122.34124.02120.350.06%1,085
Jan 21, 2026124.00124.00122.12123.94120.281.03%907
Jan 20, 2026122.24123.30122.24122.68119.05-1.46%1,218
Jan 19, 2026123.16124.96122.50124.50120.820.08%1,497
Jan 16, 2026123.64124.40123.56124.40120.720.65%654
Jan 15, 2026124.12125.04123.00123.60119.95-1.12%1,088
Jan 14, 2026121.08125.00121.08125.00121.302.59%728
Jan 13, 2026122.08122.14121.78121.84118.240.89%2,097
Jan 12, 2026121.74122.34120.76120.76117.19-1.26%245
Jan 9, 2026121.36122.98121.36122.30118.680.16%525
Jan 8, 2026120.42122.80120.42122.10118.49-0.10%523
Jan 7, 2026119.24122.22119.24122.22118.611.09%411
Jan 6, 2026116.12120.90116.12120.90117.333.33%960
Jan 5, 2026117.50119.76116.34117.00113.54-0.34%1,081
Jan 2, 2026117.32119.00117.04117.40113.93-0.59%1,290
Dec 30, 2025118.36118.36117.88118.10114.61-0.03%125
Dec 29, 2025119.22119.22118.00118.14114.650.10%625
Dec 23, 2025116.28119.00116.28118.02114.532.18%377
Dec 22, 2025116.50116.62114.70115.50112.09-0.86%906
Dec 19, 2025115.08116.50115.08116.50113.060.78%285
Dec 18, 2025114.64115.60114.64115.60112.180.09%626
Dec 17, 2025114.48115.50114.48115.50112.090.73%155
Dec 16, 2025114.18116.50114.18114.66111.270.37%599
Dec 15, 2025112.74114.56112.74114.24110.861.15%633
Dec 12, 2025112.94113.30112.88112.94109.60-0.04%182
Dec 11, 2025111.34114.56111.34112.98109.640.14%945
Dec 10, 2025112.98112.98110.16112.82109.48-0.27%686
Dec 9, 2025112.28113.80112.28113.12109.78-0.35%140
Dec 8, 2025115.00116.16113.52113.52110.16-0.61%244
Dec 5, 2025113.22115.28113.22114.22110.84-0.05%467
Dec 4, 2025114.62114.74114.28114.28110.90-1.55%1,031
Dec 3, 2025112.82116.08112.82116.08112.651.45%682
Dec 2, 2025110.70114.42110.70114.42111.042.56%2,035
Dec 1, 2025111.04113.10111.04111.56108.26-1.27%810
Nov 28, 2025111.24113.00111.24113.00109.660.68%330