Skip to main content
Novartis AG (LON:0QLR)
London flag London · Delayed Price · Currency is GBP · Price in CHF
107.06
+0.19 (0.18%)
At close: Dec 5, 2025

Novartis AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 2025105.21106.62105.20106.26106.260.91%734,199
Oct 7, 2025105.41105.60104.86105.30105.30-0.23%290,923
Oct 6, 2025105.08106.38105.00105.55105.55-0.10%418,872
Oct 3, 2025104.38106.16104.40105.66105.661.35%933,507
Oct 2, 2025104.98105.14103.90104.25104.250.89%1,483,074
Oct 1, 2025102.31104.02102.04103.33103.333.89%1,845,581
Sep 30, 202598.74100.5098.4199.4799.470.53%1,140,997
Sep 29, 202598.2999.3598.0898.9598.950.59%815,913
Sep 26, 202598.0298.6597.2298.3798.37-0.21%778,763
Sep 25, 202597.7599.3397.6798.5898.581.43%617,467
Sep 24, 202597.4497.9996.8197.1997.19-0.18%479,091
Sep 23, 202597.5798.0096.9897.3697.36-0.65%716,748
Sep 22, 202597.6098.5297.4498.0098.000.37%1,057,192
Sep 19, 202596.8098.1996.7297.6497.641.08%1,351,869
Sep 18, 202597.1697.1596.2496.5996.590.09%575,224
Sep 17, 202596.4996.6896.0696.5196.51-0.69%309,769
Sep 16, 202597.6397.6796.7297.1897.18-0.51%3,442,255
Sep 15, 202598.9499.1597.2397.6897.68-1.26%604,387
Sep 12, 202599.1399.9098.5898.9398.93-2.86%1,019,152
Sep 11, 2025101.33102.22101.24101.84101.84-0.18%1,949,659
Sep 10, 2025101.80102.28100.52102.02102.02-0.04%2,382,386
Sep 9, 2025102.23102.38101.58102.06102.06-0.19%563,644
Sep 8, 2025103.54103.71101.52102.26102.26-1.66%593,030
Sep 5, 2025103.79104.30103.60103.98103.980.03%501,586
Sep 4, 2025102.99104.62102.82103.95103.952.39%867,880
Sep 3, 2025102.42103.08101.50101.52101.520.25%507,471
Sep 2, 2025101.26101.86101.00101.26101.26-0.20%866,528
Sep 1, 2025101.41101.92101.08101.47101.470.31%483,443
Aug 29, 2025101.25101.66100.92101.16101.16-0.26%182,154
Aug 28, 2025101.82105.38101.08101.42101.42-0.55%45,798
Aug 27, 2025101.55102.60101.50101.98101.980.69%261,020
Aug 26, 2025100.63102.28100.58101.28101.280.04%543,184
Aug 25, 2025101.62101.84100.92101.24101.24-1.42%111,074
Aug 22, 2025102.43103.20101.80102.70102.70-0.16%394,725
Aug 21, 2025102.21102.92101.83102.86102.860.61%500,799
Aug 20, 2025101.08102.74101.00102.24102.241.79%494,673
Aug 19, 202599.87101.1699.80100.44100.440.78%728,163
Aug 18, 202599.71100.3699.3499.6699.660.61%911,432
Aug 15, 202598.7899.4998.7099.0599.051.48%1,275,669
Aug 14, 202597.4998.5797.3197.6197.611.15%183,346
Aug 13, 202596.2997.5596.2396.5096.500.09%157,247
Aug 12, 202596.1696.9395.8796.4296.420.21%128,699
Aug 11, 202595.5897.0695.5096.2196.212.87%158,484
Aug 8, 202594.3194.8593.1793.5393.530.52%1,356,427
Aug 7, 202591.6693.0591.6693.0593.05-1.22%440,561
Aug 6, 202594.5094.9192.1194.2094.20-1.26%444,321
Aug 5, 202595.4495.7094.9495.4095.402.50%381,352
Aug 4, 202592.5594.7192.5093.0893.08-1.83%1,481,474
Jul 31, 202595.4895.9193.8894.8294.82-0.22%519,371
Jul 30, 202594.4695.6994.4295.0295.021.32%50,086
Jul 29, 202593.6194.9093.4893.7893.780.03%176,965
Jul 28, 202593.9594.2693.1993.7693.760.62%146,868
Jul 25, 202593.5993.6692.6493.1893.18-0.32%89,651
Jul 24, 202593.9094.0093.1593.4893.480.36%911,283
Jul 23, 202593.6093.6492.6493.1593.151.54%356,410
Jul 22, 202591.4292.4291.2991.7491.74-0.47%567,040
Jul 21, 202591.8392.3191.4192.1792.17-0.13%232,958
Jul 18, 202592.3692.9491.9392.2992.29-1.42%124,661
Jul 17, 202594.0495.2392.4493.6293.62-2.11%535,278