Skip to main content
Novartis AG (LON:0QLR)
London flag London · Delayed Price · Currency is GBP · Price in CHF
112.58
-1.20 (-1.06%)
At close: Apr 28, 2026

Novartis AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026113.60114.28113.09113.78113.78-2.08%1,610,709
Apr 24, 2026115.73116.28113.36116.20116.200.23%910,088
Apr 23, 2026114.89116.42114.68115.93115.93-0.31%197,987
Apr 22, 2026116.14116.42115.32116.30116.300.16%603,134
Apr 21, 2026117.74117.88115.52116.12116.12-1.76%208,964
Apr 20, 2026118.17118.48117.58118.20118.20-0.50%631,667
Apr 17, 2026117.27118.82117.14118.80118.801.17%311,948
Apr 16, 2026118.68119.10117.15117.42117.42-2.46%822,895
Apr 15, 2026119.81120.99118.32120.38120.38-0.05%1,240,162
Apr 14, 2026120.41121.12119.70120.44120.44-0.94%1,463,216
Apr 13, 2026121.02122.00120.62121.58121.58-0.16%153,126
Apr 10, 2026121.86123.60121.74121.77121.770.66%427,341
Apr 9, 2026121.86122.18120.40120.98120.98-0.75%626,795
Apr 8, 2026122.91123.50120.60121.89121.890.05%747,322
Apr 7, 2026122.66123.02119.80121.83121.83-1.13%229,636
Apr 2, 2026122.37123.58122.18123.22123.220.55%1,807,831
Apr 1, 2026121.96123.32121.92122.54122.541.18%655,862
Mar 31, 2026121.10122.16120.04121.11121.111.28%300,374
Mar 30, 2026119.22120.30119.08119.58119.580.29%2,868,914
Mar 27, 2026118.81119.94118.62119.24119.240.15%5,805,805
Mar 26, 2026118.97119.78118.24119.06119.06-0.02%19,291,530
Mar 25, 2026118.07120.18118.18119.08119.081.72%238,911
Mar 24, 2026116.82117.70115.72117.06117.060.72%345,636
Mar 23, 2026114.01117.12113.68116.23116.230.53%507,726
Mar 20, 2026117.31117.86115.26115.61115.61-1.66%9,254,007
Mar 19, 2026117.78118.58116.86117.56117.56-1.74%2,137,333
Mar 18, 2026121.60121.72118.42119.64119.64-1.30%1,411,706
Mar 17, 2026121.41122.70120.84121.22121.22-0.18%2,496,113
Mar 16, 2026121.25122.27120.48121.43121.430.02%16,189,590
Mar 13, 2026120.92122.52120.24121.40121.400.50%898,332
Mar 12, 2026120.96121.48120.44120.79120.79-0.36%583,811
Mar 11, 2026121.37122.00120.54121.23121.23-0.61%770,443
Mar 10, 2026123.58123.70121.30121.98121.98-2.22%1,936,360
Mar 9, 2026121.60125.30121.28124.74121.001.53%8,891,206
Mar 6, 2026125.08125.20121.82122.86119.17-3.82%4,947,343
Mar 5, 2026127.83127.96124.46127.74123.91-6,159,749
Mar 4, 2026127.05128.48126.64127.75123.911.07%4,459,168
Mar 3, 2026128.98129.10126.06126.39122.60-2.02%3,740,318
Mar 2, 2026128.88130.36128.80129.00125.13-1.06%20,072,540
Feb 27, 2026128.59131.02128.30130.39126.481.79%5,100,073
Feb 26, 2026129.16130.16127.28128.10124.26-1.33%371,708
Feb 25, 2026128.80129.84128.58129.83125.930.55%950,995
Feb 24, 2026127.69129.60126.98129.11125.240.86%9,174,254
Feb 23, 2026126.09128.01126.02128.01124.171.27%335,568
Feb 20, 2026127.17127.40125.32126.40122.61-1.25%1,408,861
Feb 19, 2026128.06128.08126.18128.00124.16-0.93%1,322,173
Feb 18, 2026128.59129.52127.36129.20125.320.62%6,003,615
Feb 17, 2026126.78129.16126.46128.41124.552.54%906,130
Feb 16, 2026124.84126.46124.60125.22121.470.22%402,454
Feb 13, 2026124.36125.42123.66124.95121.201.34%1,084,072
Feb 12, 2026122.85124.18122.04123.30119.600.36%774,130
Feb 11, 2026121.16123.16121.02122.86119.171.63%1,291,430
Feb 10, 2026120.36121.26119.96120.89117.260.57%2,182,825
Feb 9, 2026120.73121.34119.78120.20116.590.11%770,796
Feb 6, 2026118.93120.62118.00120.06116.460.68%1,670,939
Feb 5, 2026117.76119.90117.20119.26115.680.86%806,057
Feb 4, 2026114.81120.02113.56118.24114.690.93%1,353,392
Feb 3, 2026117.27117.88116.33117.15113.64-0.09%579,859
Feb 2, 2026114.81117.46114.70117.26113.742.30%1,605,107
Jan 30, 2026113.98115.30113.92114.62111.180.32%503,094
Jan 29, 2026112.98114.74112.82114.26110.830.02%447,366
Jan 28, 2026115.67117.00113.00114.23110.80-1.87%877,782
Jan 27, 2026115.44117.12115.40116.41112.910.57%494,071
Jan 26, 2026115.46115.96115.06115.75112.280.29%775,965
Jan 23, 2026114.76116.02114.83115.42111.960.20%1,432,659
Jan 22, 2026114.17115.44113.98115.19111.740.69%493,486
Jan 21, 2026114.44114.70113.74114.40110.970.30%1,580,795
Jan 20, 2026114.54114.82113.08114.06110.64-1.26%336,397
Jan 19, 2026115.48116.12115.19115.52112.05-0.22%319,584
Jan 16, 2026115.15116.28114.56115.77112.290.92%523,014
Jan 15, 2026116.16116.78113.74114.72111.27-0.61%516,270
Jan 14, 2026113.78116.06113.64115.42111.961.53%587,915
Jan 13, 2026113.64114.05112.66113.68110.27-0.20%481,144
Jan 12, 2026112.77116.52112.54113.90110.49-0.12%418,847
Jan 9, 2026113.74114.53112.08114.04110.620.30%289,750
Jan 8, 2026114.09114.64113.58113.70110.290.15%930,668
Jan 7, 2026112.08114.14111.00113.54110.132.10%1,200,748
Jan 6, 2026109.18111.92108.50111.20107.862.51%2,014,536
Jan 5, 2026109.80109.82107.70108.48105.22-1.00%471,541
Dec 30, 2025109.70110.00109.43109.58106.29-0.29%374,372
Dec 29, 2025109.66110.22109.58109.90106.60-0.18%172,175
Dec 24, 2025110.10110.10110.10110.10106.80-0.42%787,160
Dec 23, 2025108.94110.84108.72110.56107.242.14%2,383,892
Dec 22, 2025108.10108.72107.88108.24104.99-0.26%1,954,182
Dec 19, 2025108.12108.58107.16108.52105.270.74%2,597,568
Dec 18, 2025107.58107.98107.28107.72104.49-0.22%485,203
Dec 17, 2025107.42108.40106.80107.96104.72-0.95%583,077
Dec 16, 2025108.53109.17107.20109.00105.731.66%599,200
Dec 15, 2025105.25107.24105.20107.22104.011.63%144,182
Dec 12, 2025105.39106.04105.18105.50102.34-0.23%361,987
Dec 11, 2025105.12106.34104.44105.75102.580.37%2,347,236
Dec 10, 2025106.11106.40103.52105.36102.20-1.36%989,754
Dec 9, 2025106.56107.52106.22106.82103.62-0.05%995,932
Dec 8, 2025107.17107.83106.29106.88103.67-0.17%1,263,674
Dec 5, 2025106.99107.86106.84107.06103.850.18%1,735,014
Dec 4, 2025106.78107.44106.70106.86103.660.08%1,090,964
Dec 3, 2025106.74108.18106.20106.78103.582.88%781,791
Dec 2, 2025103.71106.46103.62103.79100.68-0.68%340,091
Dec 1, 2025104.43105.25103.88104.50101.37-2,600,406
Nov 28, 2025104.67104.96104.24104.50101.36-0.22%900,693