Novartis AG (FRA:NOTA)
Germany
· Delayed Price · Currency is EUR 112.00
+1.00 (0.90%)
At close: Dec 4, 2025
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.90% | - |
| Dec 3, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -3.06% | - |
| Dec 2, 2025 | 108.50 | 114.50 | 108.50 | 114.50 | 114.50 | 4.57% | 40 |
| Dec 1, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | -1.79% | - |
| Nov 28, 2025 | 110.00 | 111.50 | 110.00 | 111.50 | 111.50 | 1.36% | 23 |
| Nov 27, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Nov 26, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2.33% | - |
| Nov 25, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -0.92% | - |
| Nov 24, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 0.93% | - |
| Nov 21, 2025 | 105.50 | 107.50 | 105.50 | 107.50 | 107.50 | -2.27% | 150 |
| Nov 20, 2025 | 108.50 | 110.00 | 108.50 | 110.00 | 110.00 | 0.46% | 10 |
| Nov 19, 2025 | 108.00 | 109.50 | 108.00 | 109.50 | 109.50 | -1.35% | 100 |
| Nov 18, 2025 | 110.50 | 111.00 | 109.50 | 111.00 | 111.00 | -2.63% | 65 |
| Nov 17, 2025 | 111.00 | 114.50 | 111.00 | 114.00 | 114.00 | 2.70% | 112 |
| Nov 14, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.89% | - |
| Nov 13, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.75% | - |
| Nov 12, 2025 | 110.50 | 114.00 | 110.50 | 114.00 | 114.00 | 2.24% | 1 |
| Nov 11, 2025 | 107.50 | 111.50 | 107.50 | 111.50 | 111.50 | 0.90% | 2 |
| Nov 10, 2025 | 107.50 | 110.50 | 107.50 | 110.50 | 110.50 | 2.79% | 2 |
| Nov 7, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0.94% | - |
| Nov 6, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -3.18% | - |
| Nov 5, 2025 | 106.50 | 110.00 | 106.50 | 110.00 | 110.00 | 3.29% | 1 |
| Nov 4, 2025 | 105.00 | 106.50 | 105.00 | 106.50 | 106.50 | -2.29% | 30 |
| Nov 3, 2025 | 109.50 | 109.50 | 109.00 | 109.00 | 109.00 | 0.46% | 101 |
| Oct 31, 2025 | 104.00 | 108.50 | 104.00 | 108.50 | 108.50 | 5.85% | 10 |
| Oct 30, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -4.65% | - |
| Oct 29, 2025 | 104.00 | 107.50 | 104.00 | 107.50 | 107.50 | 2.38% | 23 |
| Oct 28, 2025 | 108.50 | 113.00 | 105.00 | 105.00 | 105.00 | -4.55% | 141 |
| Oct 27, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -2.65% | 166 |
| Oct 24, 2025 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | - | 30 |
| Oct 23, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.44% | 100 |
| Oct 22, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 1.35% | - |
| Oct 21, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.45% | - |
| Oct 20, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 1.38% | - |
| Oct 17, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Oct 16, 2025 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | -1.79% | 13 |
| Oct 15, 2025 | 110.50 | 112.00 | 110.50 | 112.00 | 112.00 | 0.45% | 60 |
| Oct 14, 2025 | 108.50 | 111.50 | 108.50 | 111.50 | 111.50 | -2.19% | 60 |
| Oct 13, 2025 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 2.70% | 60 |
| Oct 10, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -3.90% | - |
| Oct 9, 2025 | 111.00 | 115.50 | 111.00 | 115.50 | 115.50 | 4.05% | 35 |
| Oct 8, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.45% | - |
| Oct 7, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - | - |
| Oct 6, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 0.91% | - |
| Oct 3, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | -0.45% | - |
| Oct 2, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 3.29% | - |
| Oct 1, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -1.39% | - |
| Sep 30, 2025 | 103.50 | 108.00 | 103.50 | 108.00 | 108.00 | 2.86% | 150 |
| Sep 29, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1.45% | 98 |
| Sep 26, 2025 | 102.50 | 103.50 | 102.50 | 103.50 | 103.50 | 0.98% | 10 |
| Sep 25, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0.49% | - |
| Sep 24, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.45% | 10 |
| Sep 23, 2025 | 102.00 | 106.00 | 102.00 | 103.50 | 103.50 | 0.98% | 72 |
| Sep 22, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Sep 19, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -0.49% | - |
| Sep 18, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | -1.90% | 243 |
| Sep 17, 2025 | 101.50 | 105.00 | 101.50 | 105.00 | 105.00 | 2.44% | 500 |
| Sep 16, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -1.91% | - |
| Sep 15, 2025 | 103.50 | 104.50 | 103.50 | 104.50 | 104.50 | -0.95% | 150 |
| Sep 12, 2025 | 107.00 | 107.00 | 105.50 | 105.50 | 105.50 | -0.94% | 50 |
| Sep 11, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -0.93% | - |
| Sep 10, 2025 | 107.50 | 108.00 | 107.50 | 107.50 | 107.50 | -0.92% | 338 |
| Sep 9, 2025 | 107.00 | 108.50 | 107.00 | 108.50 | 108.50 | - | 29 |
| Sep 8, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 0.46% | - |
| Sep 5, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Sep 4, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.41% | - |
| Sep 3, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -1.84% | - |
| Sep 2, 2025 | 105.50 | 108.50 | 105.50 | 108.50 | 108.50 | -1.81% | 10 |
| Sep 1, 2025 | 105.50 | 110.50 | 105.50 | 110.50 | 110.50 | 4.25% | 74 |
| Aug 29, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.47% | - |
| Aug 28, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | - |
| Aug 27, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -1.39% | - |
| Aug 26, 2025 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 1.89% | 23 |
| Aug 25, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Aug 22, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Aug 21, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.90% | - |
| Aug 20, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.87% | - |
| Aug 19, 2025 | 104.00 | 107.00 | 104.00 | 107.00 | 107.00 | 2.88% | 50 |
| Aug 18, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.46% | - |
| Aug 15, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -1.44% | - |
| Aug 14, 2025 | 101.50 | 104.00 | 101.50 | 104.00 | 104.00 | 3.48% | 150 |
| Aug 13, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 0.50% | - |
| Aug 12, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | - |
| Aug 11, 2025 | 98.20 | 102.00 | 98.20 | 102.00 | 102.00 | 4.51% | 105 |
| Aug 8, 2025 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | 0.41% | 10 |
| Aug 7, 2025 | 95.40 | 97.20 | 95.40 | 97.20 | 97.20 | -2.80% | 10 |
| Aug 6, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -2.91% | - |
| Aug 5, 2025 | 100.50 | 103.00 | 100.50 | 103.00 | 103.00 | 3.83% | 10 |
| Aug 4, 2025 | 97.80 | 99.20 | 97.80 | 99.20 | 99.20 | 4.20% | 10 |
| Aug 1, 2025 | 100.50 | 100.50 | 95.20 | 95.20 | 95.20 | -5.27% | 67 |
| Jul 31, 2025 | 101.00 | 103.50 | 100.50 | 100.50 | 100.50 | 0.90% | 22 |
| Jul 30, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | 1.22% | - |
| Jul 29, 2025 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | -3.53% | - |
| Jul 28, 2025 | 98.60 | 102.00 | 98.60 | 102.00 | 102.00 | 2.00% | 10 |
| Jul 25, 2025 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | 1.83% | 5 |
| Jul 24, 2025 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | -3.25% | - |
| Jul 23, 2025 | 97.80 | 101.50 | 97.80 | 101.50 | 101.50 | 2.32% | 20 |
| Jul 22, 2025 | 95.60 | 99.20 | 95.60 | 99.20 | 99.20 | 1.22% | 29 |
| Jul 21, 2025 | 96.20 | 98.00 | 96.20 | 98.00 | 98.00 | - | 65 |
| Jul 18, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -5.77% | 3 |