Skip to main content
Novartis AG (LON:0QLR)
London flag London · Delayed Price · Currency is GBP · Price in CHF
127.74
-0.00 (-0.00%)
At close: Mar 5, 2026

Novartis AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026127.05128.48126.64127.75127.751.07%4,459,168
Mar 3, 2026128.98129.10126.06126.39126.39-2.02%3,740,318
Mar 2, 2026128.88130.36128.80129.00129.00-1.06%20,072,540
Feb 27, 2026128.59131.02128.30130.39130.391.79%5,100,073
Feb 26, 2026129.16130.16127.28128.10128.10-1.33%371,708
Feb 25, 2026128.80129.84128.58129.83129.830.55%950,995
Feb 24, 2026127.69129.60126.98129.11129.110.86%9,174,254
Feb 23, 2026126.09128.01126.02128.01128.011.27%335,568
Feb 20, 2026127.17127.40125.32126.40126.40-1.25%1,408,861
Feb 19, 2026128.06128.08126.18128.00128.00-0.93%1,322,173
Feb 18, 2026128.59129.52127.36129.20129.200.62%6,003,615
Feb 17, 2026126.78129.16126.46128.41128.412.54%906,130
Feb 16, 2026124.84126.46124.60125.22125.220.22%402,454
Feb 13, 2026124.36125.42123.66124.95124.951.34%1,084,072
Feb 12, 2026122.85124.18122.04123.30123.300.36%774,130
Feb 11, 2026121.16123.16121.02122.86122.861.63%1,291,430
Feb 10, 2026120.36121.26119.96120.89120.880.57%2,182,825
Feb 9, 2026120.73121.34119.78120.20120.200.11%770,796
Feb 6, 2026118.93120.62118.00120.06120.060.68%1,670,939
Feb 5, 2026117.76119.90117.20119.26119.260.86%806,057
Feb 4, 2026114.81120.02113.56118.24118.240.93%1,353,392
Feb 3, 2026117.27117.88116.33117.15117.15-0.09%579,859
Feb 2, 2026114.81117.46114.70117.26117.262.30%1,605,107
Jan 30, 2026113.98115.30113.92114.62114.620.32%503,094
Jan 29, 2026112.98114.74112.82114.26114.260.02%447,366
Jan 28, 2026115.67117.00113.00114.23114.23-1.87%877,782
Jan 27, 2026115.44117.12115.40116.41116.400.57%494,071
Jan 26, 2026115.46115.96115.06115.75115.750.29%775,965
Jan 23, 2026114.76116.02114.83115.42115.420.20%1,432,659
Jan 22, 2026114.17115.44113.98115.19115.190.69%493,486
Jan 21, 2026114.44114.70113.74114.40114.400.30%1,580,795
Jan 20, 2026114.54114.82113.08114.06114.06-1.26%336,397
Jan 19, 2026115.48116.12115.19115.52115.52-0.22%319,584
Jan 16, 2026115.15116.28114.56115.77115.770.92%523,014
Jan 15, 2026116.16116.78113.74114.72114.71-0.61%516,270
Jan 14, 2026113.78116.06113.64115.42115.421.53%587,915
Jan 13, 2026113.64114.05112.66113.68113.68-0.20%481,144
Jan 12, 2026112.77116.52112.54113.90113.90-0.12%418,847
Jan 9, 2026113.74114.53112.08114.04114.040.30%289,750
Jan 8, 2026114.09114.64113.58113.70113.700.15%930,668
Jan 7, 2026112.08114.14111.00113.54113.542.10%1,200,748
Jan 6, 2026109.18111.92108.50111.20111.202.51%2,014,536
Jan 5, 2026109.80109.82107.70108.48108.48-1.00%471,541
Dec 30, 2025109.70110.00109.43109.58109.58-0.29%374,372
Dec 29, 2025109.66110.22109.58109.90109.90-0.18%172,175
Dec 24, 2025110.10110.10110.10110.10110.10-0.42%787,160
Dec 23, 2025108.94110.84108.72110.56110.562.14%2,383,892
Dec 22, 2025108.10108.72107.88108.24108.24-0.26%1,954,182
Dec 19, 2025108.12108.58107.16108.52108.520.74%2,597,568
Dec 18, 2025107.58107.98107.28107.72107.72-0.22%485,203
Dec 17, 2025107.42108.40106.80107.96107.96-0.95%583,077
Dec 16, 2025108.53109.17107.20109.00109.001.66%599,200
Dec 15, 2025105.25107.24105.20107.22107.221.63%144,182
Dec 12, 2025105.39106.04105.18105.50105.50-0.23%361,987
Dec 11, 2025105.12106.34104.44105.75105.750.37%2,347,236
Dec 10, 2025106.11106.40103.52105.36105.36-1.36%989,754
Dec 9, 2025106.56107.52106.22106.82106.82-0.05%995,932
Dec 8, 2025107.17107.83106.29106.88106.88-0.17%1,263,674
Dec 5, 2025106.99107.86106.84107.06107.060.18%1,735,014
Dec 4, 2025106.78107.44106.70106.86106.860.08%1,090,964
Dec 3, 2025106.74108.18106.20106.78106.782.88%781,791
Dec 2, 2025103.71106.46103.62103.79103.79-0.68%340,091
Dec 1, 2025104.43105.25103.88104.50104.50-2,600,406
Nov 28, 2025104.67104.96104.24104.50104.50-0.22%900,693
Nov 27, 2025104.80105.18104.38104.73104.73-0.09%1,712,251
Nov 26, 2025104.80105.66104.68104.82104.820.27%1,119,313
Nov 25, 2025103.81105.08103.30104.54104.541.49%714,690
Nov 24, 2025102.91103.52102.50103.00103.000.44%4,538,112
Nov 21, 202599.50102.9699.45102.55102.550.19%461,704
Nov 20, 2025102.95103.1299.47102.35102.35-0.16%1,519,290
Nov 19, 2025102.51103.02101.99102.52102.52-0.18%272,866
Nov 18, 2025104.53104.90101.17102.71102.71-2.91%859,592
Nov 17, 2025104.65105.96104.60105.78105.781.15%1,122,363
Nov 14, 2025104.43105.32104.20104.58104.58-0.60%1,784,847
Nov 13, 2025105.02106.17104.70105.21105.210.50%1,092,686
Nov 12, 2025104.06105.04103.92104.68104.680.58%961,903
Nov 11, 2025102.58104.08102.20104.08104.081.82%396,318
Nov 10, 2025100.91102.54100.80102.22102.220.22%177,794
Nov 7, 2025101.79102.10101.28102.00102.000.08%464,508
Nov 6, 2025101.55102.40101.29101.92101.920.33%271,993
Nov 5, 2025101.00102.02100.60101.58101.580.10%252,023
Nov 4, 202599.91101.4899.16101.48101.481.97%1,029,334
Nov 3, 202599.46100.0099.2499.5299.520.09%253,778
Oct 31, 2025100.19100.3098.6599.4399.430.94%464,719
Oct 30, 202597.7098.8897.6098.5098.500.48%318,699
Oct 29, 202598.1898.5097.1098.0398.03-1.35%1,276,260
Oct 28, 202599.81100.4898.2099.3799.37-3.26%1,008,934
Oct 27, 2025103.26103.22101.36102.72102.71-1.61%2,071,988
Oct 24, 2025104.82105.00103.50104.39104.39-0.31%632,475
Oct 23, 2025104.22104.96104.10104.72104.72-0.09%448,999
Oct 22, 2025104.26105.38104.22104.81104.810.20%476,170
Oct 21, 2025104.55104.86104.13104.61104.610.77%1,595,894
Oct 20, 2025103.69104.75103.57103.81103.81-0.39%604,936
Oct 17, 2025103.63104.22102.64104.22104.221.26%526,721
Oct 16, 2025103.09104.42102.90102.92102.92-0.88%900,424
Oct 15, 2025103.36104.04102.40103.84103.840.06%524,639
Oct 14, 2025103.73104.68103.72103.78103.78-0.67%219,172
Oct 13, 2025104.80105.20103.72104.48104.48-0.57%2,885,274
Oct 10, 2025106.27106.70104.92105.08105.08-1.38%813,600
Oct 9, 2025106.25106.86106.16106.56106.560.28%705,317