Novartis AG (FRA:NOTA)
Germany
· Delayed Price · Currency is EUR 121.00
+2.00 (1.68%)
Last updated: Apr 29, 2026, 8:02 AM CET
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | -3.25% | 61 |
| Apr 27, 2026 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | -1.60% | 1 |
| Apr 24, 2026 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | -0.79% | 20 |
| Apr 23, 2026 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | -1.56% | 21 |
| Apr 22, 2026 | 123.00 | 128.00 | 123.00 | 128.00 | 128.00 | 1.59% | 90 |
| Apr 21, 2026 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | -1.56% | 25 |
| Apr 20, 2026 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 3.23% | 46 |
| Apr 17, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -1.59% | 50 |
| Apr 16, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | 34 |
| Apr 15, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | - |
| Apr 14, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| Apr 13, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -3.03% | - |
| Apr 10, 2026 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 2.33% | 4 |
| Apr 9, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -3.73% | - |
| Apr 8, 2026 | 128.00 | 134.00 | 128.00 | 134.00 | 134.00 | 3.88% | 15 |
| Apr 7, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -1.53% | - |
| Apr 2, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1.16% | - |
| Apr 1, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0.78% | - |
| Mar 31, 2026 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 0.39% | - |
| Mar 30, 2026 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | -1.92% | 16 |
| Mar 27, 2026 | 127.00 | 130.50 | 127.00 | 130.50 | 130.50 | 2.35% | 25 |
| Mar 26, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 1.59% | - |
| Mar 25, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 0.40% | - |
| Mar 24, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Mar 23, 2026 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | -0.40% | 55 |
| Mar 20, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | -1.57% | - |
| Mar 19, 2026 | 128.00 | 128.00 | 127.50 | 127.50 | 127.50 | -3.04% | 25 |
| Mar 18, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - | - |
| Mar 17, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | -2.95% | - |
| Mar 16, 2026 | 131.50 | 135.50 | 131.50 | 135.50 | 135.50 | 3.04% | 45 |
| Mar 13, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - | - |
| Mar 12, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | -1.87% | - |
| Mar 11, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -2.90% | - |
| Mar 10, 2026 | 137.00 | 138.00 | 137.00 | 138.00 | 134.55 | 2.22% | 64 |
| Mar 9, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 131.63 | -0.74% | 5 |
| Mar 6, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 132.60 | -2.16% | - |
| Mar 5, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 135.53 | -2.80% | - |
| Mar 4, 2026 | 138.00 | 143.00 | 138.00 | 143.00 | 139.43 | 2.51% | 190 |
| Mar 3, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 136.01 | -3.79% | - |
| Mar 2, 2026 | 140.00 | 145.00 | 138.50 | 145.00 | 141.38 | 5.84% | 90 |
| Feb 27, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 133.58 | -1.44% | - |
| Feb 26, 2026 | 138.00 | 139.00 | 138.00 | 139.00 | 135.53 | 0.36% | 14 |
| Feb 25, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 135.04 | -0.72% | - |
| Feb 24, 2026 | 137.00 | 139.50 | 137.00 | 139.50 | 136.01 | 0.36% | 70 |
| Feb 23, 2026 | 139.00 | 140.00 | 139.00 | 139.00 | 135.53 | 1.83% | 250 |
| Feb 20, 2026 | 136.50 | 136.50 | 136.50 | 136.50 | 133.09 | -1.09% | - |
| Feb 19, 2026 | 137.50 | 138.00 | 137.50 | 138.00 | 134.55 | 0.36% | 30 |
| Feb 18, 2026 | 137.50 | 137.50 | 137.50 | 137.50 | 134.06 | -2.48% | - |
| Feb 17, 2026 | 134.50 | 141.00 | 134.50 | 141.00 | 137.48 | 0.36% | 9 |
| Feb 16, 2026 | 137.00 | 140.50 | 137.00 | 140.50 | 136.99 | 5.64% | 1,008 |
| Feb 13, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 129.68 | 0.38% | - |
| Feb 12, 2026 | 132.00 | 135.00 | 132.00 | 132.50 | 129.19 | 1.92% | 675 |
| Feb 11, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 126.75 | 0.78% | - |
| Feb 10, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 125.78 | -2.64% | - |
| Feb 9, 2026 | 129.00 | 132.50 | 129.00 | 132.50 | 129.19 | 2.71% | 300 |
| Feb 6, 2026 | 127.50 | 129.00 | 127.50 | 129.00 | 125.78 | -1.15% | 40 |
| Feb 5, 2026 | 127.00 | 130.50 | 127.00 | 130.50 | 127.24 | 1.16% | 92 |
| Feb 4, 2026 | 124.00 | 129.00 | 124.00 | 129.00 | 125.78 | 2.79% | 76 |
| Feb 3, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 122.36 | -1.57% | - |
| Feb 2, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 124.31 | 4.51% | 80 |
| Jan 30, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 118.95 | 0.83% | - |
| Jan 29, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 117.98 | -3.59% | - |
| Jan 28, 2026 | 124.50 | 130.00 | 124.50 | 125.50 | 122.36 | 2.03% | 281 |
| Jan 27, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 119.93 | -2.77% | - |
| Jan 26, 2026 | 121.50 | 126.50 | 121.50 | 126.50 | 123.34 | 4.55% | 45 |
| Jan 23, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 117.98 | -0.41% | - |
| Jan 22, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 118.46 | -2.41% | - |
| Jan 21, 2026 | 120.00 | 124.50 | 120.00 | 124.50 | 121.39 | 2.47% | 100 |
| Jan 20, 2026 | 120.50 | 121.50 | 120.50 | 121.50 | 118.46 | -3.95% | 10 |
| Jan 19, 2026 | 121.00 | 126.50 | 121.00 | 126.50 | 123.34 | 0.80% | 26 |
| Jan 16, 2026 | 121.00 | 125.50 | 121.00 | 125.50 | 122.36 | 2.03% | 4 |
| Jan 15, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 119.93 | 3.36% | - |
| Jan 14, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 116.03 | -2.46% | - |
| Jan 13, 2026 | 119.00 | 122.00 | 119.00 | 122.00 | 118.95 | 0.83% | 5 |
| Jan 12, 2026 | 118.50 | 121.00 | 118.50 | 121.00 | 117.98 | 1.68% | 83 |
| Jan 9, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 116.03 | - | - |
| Jan 8, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 116.03 | -1.24% | - |
| Jan 7, 2026 | 119.00 | 120.50 | 119.00 | 120.50 | 117.49 | -0.41% | 5 |
| Jan 6, 2026 | 115.00 | 121.00 | 115.00 | 121.00 | 117.98 | 4.31% | 150 |
| Jan 5, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 113.10 | 0.87% | - |
| Jan 2, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 112.13 | -1.71% | - |
| Dec 30, 2025 | 115.50 | 117.00 | 115.50 | 117.00 | 114.08 | -1.68% | 20 |
| Dec 29, 2025 | 115.50 | 119.00 | 115.50 | 119.00 | 116.03 | 1.28% | 46 |
| Dec 23, 2025 | 113.50 | 117.50 | 113.50 | 117.50 | 114.56 | 3.52% | 30 |
| Dec 22, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 110.66 | 0.44% | - |
| Dec 19, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 110.18 | 0.44% | - |
| Dec 18, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 109.69 | -0.44% | - |
| Dec 17, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 110.18 | -2.59% | - |
| Dec 16, 2025 | 112.50 | 116.00 | 112.50 | 116.00 | 113.10 | 4.98% | 570 |
| Dec 15, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 107.74 | - | - |
| Dec 12, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 107.74 | 0.91% | - |
| Dec 11, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 106.76 | -0.45% | - |
| Dec 10, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 107.25 | 0.46% | - |
| Dec 9, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 106.76 | -1.35% | - |
| Dec 8, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 108.23 | -4.31% | 20 |
| Dec 5, 2025 | 111.00 | 116.00 | 111.00 | 116.00 | 113.10 | 3.57% | 90 |
| Dec 4, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 109.20 | 0.90% | - |
| Dec 3, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 108.23 | -3.06% | - |
| Dec 2, 2025 | 108.50 | 114.50 | 108.50 | 114.50 | 111.64 | 4.57% | 40 |
| Dec 1, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 106.76 | -1.79% | - |