Skip to main content
Novartis AG (LON:0K9E)
London flag London · Delayed Price · Currency is GBP · Price in USD
159.45
-0.76 (-0.47%)
At close: Mar 6, 2026

Novartis AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026166.29166.29156.40159.45159.45-0.47%356
Mar 5, 2026162.81162.96158.97160.21160.21-2.68%370,415
Mar 4, 2026161.84165.18161.84164.63164.630.54%438
Mar 3, 2026164.38164.38160.51163.75163.75-1.94%749
Mar 2, 2026167.74168.20163.90166.99166.99-1.55%32,562
Feb 27, 2026168.12170.29167.83169.62169.622.56%122,795
Feb 26, 2026166.85167.99164.49165.38165.38-1.16%401,495
Feb 25, 2026168.68168.68166.74167.31167.310.01%774
Feb 24, 2026166.52167.71166.10167.29167.291.53%12,408
Feb 23, 2026162.67165.54162.64164.78164.780.86%452
Feb 20, 2026163.60163.60162.00163.38163.380.03%695
Feb 19, 2026165.00165.07162.56163.33163.33-1.18%100,569
Feb 18, 2026166.96167.85153.19165.28165.28-0.96%55,340
Feb 17, 2026165.00167.41164.06166.88166.882.55%855
Feb 13, 2026161.97163.07161.95162.73162.730.75%455
Feb 12, 2026156.82161.72156.82161.52161.521.04%213
Feb 11, 2026158.20160.00158.20159.86159.860.51%476
Feb 10, 2026158.36159.06157.44159.06159.061.87%1,000,415
Feb 9, 2026158.17160.00155.60156.14156.140.08%322
Feb 6, 2026153.73156.01153.73156.01156.010.95%2,211
Feb 5, 2026150.93154.68150.93154.54154.540.32%151,002
Feb 4, 2026152.04154.66147.84154.04154.042.60%1,435
Feb 3, 2026150.30151.37149.51150.13150.13-0.21%125,188
Feb 2, 2026148.01151.27148.00150.44150.441.05%93
Jan 30, 2026147.85149.98147.85148.88148.88-0.41%281
Jan 29, 2026147.75149.49147.49149.49149.491.29%167
Jan 28, 2026148.85149.17147.49147.59147.59-2.85%180
Jan 27, 2026153.60153.60150.50151.92151.921.60%456
Jan 26, 2026148.34150.07148.23149.52149.521.57%295
Jan 23, 2026142.01147.22142.01147.22147.221.05%82,696
Jan 22, 2026144.50145.73144.46145.69145.690.92%446
Jan 21, 2026144.14144.57143.63144.37144.37-0.07%104
Jan 20, 2026142.50144.72142.08144.47144.470.05%746
Jan 16, 2026143.79144.39143.00144.39144.390.89%359
Jan 15, 2026145.11145.11142.48143.12143.12-1.38%815
Jan 14, 2026144.39145.51144.35145.13145.132.37%258
Jan 13, 2026142.35142.45141.08141.76141.760.82%168
Jan 12, 2026142.80143.04140.60140.60140.60-1.41%816
Jan 9, 2026142.48142.80141.89142.62142.620.88%269
Jan 8, 2026141.14143.28141.08141.38141.38-0.29%118
Jan 7, 2026141.30143.23141.30141.79141.790.13%26,655
Jan 6, 2026139.57141.64139.29141.61141.613.31%838
Jan 5, 2026136.27137.49135.75137.07137.07-0.53%530
Jan 2, 2026138.28138.60137.15137.80137.80-0.34%717
Dec 31, 2025137.97138.91137.97138.27138.27-0.43%189
Dec 30, 2025138.71138.96138.56138.87138.87-0.07%194
Dec 29, 2025138.00139.38136.92138.96138.96-0.06%599
Dec 24, 2025139.54139.54138.53139.05139.050.01%911
Dec 23, 2025139.60140.15138.94139.04139.041.49%380
Dec 22, 2025136.43137.00136.03137.00137.00-0.02%240
Dec 19, 2025135.42137.09134.83137.03137.031.16%229
Dec 18, 2025135.03135.61135.02135.45135.45-1.13%405
Dec 17, 2025134.56137.00134.00137.00137.001.89%104
Dec 16, 2025135.89136.72134.46134.46134.460.09%357
Dec 15, 2025133.76134.61133.66134.34134.341.56%299
Dec 12, 2025132.37132.89132.28132.28132.28-0.61%157
Dec 11, 2025131.20133.66131.20133.09133.091.56%524
Dec 10, 2025131.21131.21130.56131.04131.04-0.70%91
Dec 9, 2025132.45133.01131.73131.96131.960.37%935
Dec 8, 2025134.91134.91131.38131.48131.48-1.15%473
Dec 5, 2025133.86134.00132.81133.01133.010.09%786
Dec 4, 2025133.68133.88132.89132.89132.89-0.82%71
Dec 3, 2025133.97134.20133.54133.99133.991.39%578
Dec 2, 2025130.99132.35130.89132.15132.152.36%173
Dec 1, 2025130.39131.39129.09129.11129.11-0.85%609
Nov 28, 2025126.83130.22126.83130.21130.21-0.29%558
Nov 26, 2025130.26131.25129.76130.59130.590.59%1,405
Nov 25, 2025124.04130.00122.08129.83129.832.37%1,127
Nov 24, 2025126.96127.97126.75126.82126.82-0.81%1,051
Nov 21, 2025125.88127.85125.88127.85127.852.69%80,525
Nov 20, 2025126.99128.37123.48124.50124.50-2.38%122,738
Nov 19, 2025128.07128.32126.56127.53127.53-0.74%342
Nov 18, 2025127.50128.48127.22128.48128.48-3.05%950
Nov 17, 2025132.40133.24132.06132.53132.531.09%704
Nov 14, 2025133.48133.48130.00131.10131.10-1.58%15,308
Nov 13, 2025131.95133.86131.80133.20133.201.36%304
Nov 12, 2025130.55131.65130.55131.41131.410.87%139
Nov 11, 2025128.10130.40128.10130.27130.272.85%246
Nov 10, 2025126.81127.24126.59126.66126.66-0.14%1,287
Nov 7, 2025126.47126.83126.10126.83126.830.17%5,375
Nov 6, 2025125.31126.99125.31126.61126.610.80%170
Nov 5, 2025123.54125.84123.52125.61125.610.60%246
Nov 4, 2025123.55125.26123.55124.86124.861.44%312
Nov 3, 2025124.36124.36123.03123.09123.09-0.59%1,391
Oct 31, 2025123.54123.82122.96123.82123.820.80%263
Oct 30, 2025122.48123.26121.99122.83122.830.49%404
Oct 29, 2025125.16125.64121.65122.23122.23-1.06%1,090
Oct 28, 2025125.15125.77123.36123.54123.54-4.68%1,609
Oct 27, 2025134.00134.00127.39129.60129.60-0.70%153,315
Oct 24, 2025131.54131.54130.52130.52130.52-0.68%136
Oct 23, 2025130.98131.48130.88131.41131.41-0.39%50,417
Oct 22, 2025131.15132.14131.06131.93131.930.61%679
Oct 21, 2025131.81131.81131.09131.13131.13-0.70%128
Oct 20, 2025132.05132.06130.89132.06132.060.28%1,259
Oct 17, 2025130.90131.69130.40131.69131.690.60%94
Oct 16, 2025129.80131.14129.77130.91130.910.95%533
Oct 15, 2025128.31129.88127.92129.67129.67-0.02%781
Oct 14, 2025129.57129.89129.48129.69129.69-0.05%201
Oct 13, 2025129.29130.02128.88129.76129.76-0.60%278
Oct 10, 2025131.80132.00130.50130.54130.54-1.29%54,256