Novartis AG (VIE:NOVN)
Austria
· Delayed Price · Currency is EUR 115.00
+0.40 (0.35%)
At close: Dec 5, 2025
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 114.88 | 115.08 | 114.88 | 115.00 | 115.00 | 0.35% | - |
| Dec 4, 2025 | 115.00 | 115.00 | 114.60 | 114.60 | 114.60 | -0.10% | - |
| Dec 3, 2025 | 115.86 | 115.86 | 114.34 | 114.72 | 114.72 | 1.43% | 53 |
| Dec 2, 2025 | 111.36 | 113.10 | 111.36 | 113.10 | 113.10 | 0.35% | - |
| Dec 1, 2025 | 112.32 | 112.70 | 112.32 | 112.70 | 112.70 | 0.18% | - |
| Nov 28, 2025 | 112.40 | 112.50 | 112.10 | 112.50 | 112.50 | 0.04% | - |
| Nov 27, 2025 | 112.08 | 112.46 | 112.08 | 112.46 | 112.46 | 0.02% | - |
| Nov 26, 2025 | 112.86 | 112.86 | 112.44 | 112.44 | 112.44 | 0.81% | 35 |
| Nov 25, 2025 | 110.66 | 111.54 | 110.66 | 111.54 | 111.54 | 0.83% | - |
| Nov 24, 2025 | 110.52 | 110.78 | 110.52 | 110.62 | 110.62 | 0.91% | - |
| Nov 21, 2025 | 109.48 | 109.62 | 109.18 | 109.62 | 109.62 | 1.46% | - |
| Nov 20, 2025 | 109.76 | 109.76 | 108.04 | 108.04 | 108.04 | -1.85% | - |
| Nov 19, 2025 | 110.52 | 110.86 | 110.08 | 110.08 | 110.08 | 0.04% | - |
| Nov 18, 2025 | 111.56 | 111.56 | 109.88 | 110.04 | 110.04 | -3.91% | - |
| Nov 17, 2025 | 113.72 | 114.52 | 113.72 | 114.52 | 114.52 | 1.04% | 2 |
| Nov 14, 2025 | 113.76 | 113.94 | 113.34 | 113.34 | 113.34 | -1.17% | - |
| Nov 13, 2025 | 113.90 | 114.68 | 113.64 | 114.68 | 114.68 | 1.29% | - |
| Nov 12, 2025 | 112.80 | 113.28 | 112.68 | 113.22 | 113.22 | 0.89% | 5 |
| Nov 11, 2025 | 110.72 | 112.22 | 110.60 | 112.22 | 112.22 | 2.26% | - |
| Nov 10, 2025 | 108.86 | 109.74 | 108.86 | 109.74 | 109.74 | 0.20% | - |
| Nov 7, 2025 | 109.16 | 109.52 | 108.98 | 109.52 | 109.52 | 0.04% | 5 |
| Nov 6, 2025 | 108.88 | 109.60 | 108.88 | 109.48 | 109.48 | 0.24% | - |
| Nov 5, 2025 | 108.88 | 109.22 | 108.48 | 109.22 | 109.22 | 0.20% | - |
| Nov 4, 2025 | 106.92 | 109.00 | 106.92 | 109.00 | 109.00 | 2.08% | - |
| Nov 3, 2025 | 107.26 | 107.26 | 106.78 | 106.78 | 106.78 | 0.04% | - |
| Oct 31, 2025 | 107.04 | 107.04 | 106.74 | 106.74 | 106.74 | 0.28% | - |
| Oct 30, 2025 | 106.18 | 106.44 | 105.82 | 106.44 | 106.44 | 0.28% | - |
| Oct 29, 2025 | 107.00 | 107.00 | 105.34 | 106.14 | 106.14 | -0.77% | 4 |
| Oct 28, 2025 | 107.86 | 107.86 | 106.96 | 106.96 | 106.96 | -4.05% | - |
| Oct 27, 2025 | 110.98 | 111.48 | 110.22 | 111.48 | 111.48 | -1.06% | - |
| Oct 24, 2025 | 112.86 | 113.06 | 112.68 | 112.68 | 112.68 | -0.51% | - |
| Oct 23, 2025 | 113.22 | 113.36 | 112.88 | 113.26 | 113.26 | 0.02% | - |
| Oct 22, 2025 | 113.54 | 113.72 | 113.24 | 113.24 | 113.24 | -0.04% | - |
| Oct 21, 2025 | 113.32 | 113.42 | 113.08 | 113.28 | 113.28 | 0.28% | - |
| Oct 20, 2025 | 112.68 | 112.96 | 112.44 | 112.96 | 112.96 | 0.44% | - |
| Oct 17, 2025 | 111.54 | 112.46 | 111.54 | 112.46 | 112.46 | 0.04% | - |
| Oct 16, 2025 | 111.84 | 112.42 | 111.58 | 112.42 | 112.42 | 0.63% | - |
| Oct 15, 2025 | 110.62 | 111.72 | 110.52 | 111.72 | 111.72 | -0.18% | 7 |
| Oct 14, 2025 | 112.62 | 112.62 | 111.92 | 111.92 | 111.92 | -0.18% | - |
| Oct 13, 2025 | 112.64 | 112.64 | 111.86 | 112.12 | 112.12 | -0.50% | - |
| Oct 10, 2025 | 113.92 | 114.36 | 112.68 | 112.68 | 112.68 | -1.35% | - |
| Oct 9, 2025 | 114.16 | 114.54 | 114.16 | 114.22 | 114.22 | -0.24% | - |
| Oct 8, 2025 | 114.04 | 114.50 | 114.04 | 114.50 | 114.50 | 1.20% | - |
| Oct 7, 2025 | 112.86 | 113.24 | 112.86 | 113.14 | 113.14 | -0.33% | - |
| Oct 6, 2025 | 113.32 | 113.52 | 113.26 | 113.52 | 113.52 | 0.71% | - |
| Oct 3, 2025 | 112.52 | 112.76 | 112.52 | 112.72 | 112.72 | 1.22% | - |
| Oct 2, 2025 | 111.78 | 111.78 | 111.36 | 111.36 | 111.36 | 1.62% | - |
| Oct 1, 2025 | 109.58 | 109.58 | 109.58 | 109.58 | 109.58 | 2.39% | - |
| Sep 30, 2025 | 105.98 | 107.02 | 105.68 | 107.02 | 107.02 | 1.00% | - |
| Sep 29, 2025 | 105.58 | 105.96 | 105.02 | 105.96 | 105.96 | 0.67% | - |
| Sep 26, 2025 | 105.08 | 105.50 | 105.08 | 105.26 | 105.26 | 0.25% | - |
| Sep 25, 2025 | 105.06 | 106.26 | 105.00 | 105.00 | 105.00 | 0.17% | - |
| Sep 24, 2025 | 104.26 | 104.82 | 103.80 | 104.82 | 104.82 | 0.44% | - |
| Sep 23, 2025 | 104.14 | 104.36 | 103.94 | 104.36 | 104.36 | -0.42% | - |
| Sep 22, 2025 | 105.26 | 105.26 | 104.80 | 104.80 | 104.80 | - | - |
| Sep 19, 2025 | 104.60 | 105.00 | 104.58 | 104.80 | 104.80 | 1.14% | - |
| Sep 18, 2025 | 103.52 | 103.62 | 103.32 | 103.62 | 103.62 | -0.04% | - |
| Sep 17, 2025 | 103.62 | 103.66 | 103.28 | 103.66 | 103.66 | 0.47% | - |
| Sep 16, 2025 | 104.18 | 104.18 | 103.18 | 103.18 | 103.18 | -1.34% | - |
| Sep 15, 2025 | 105.70 | 105.70 | 104.58 | 104.58 | 104.58 | -1.06% | 1 |
| Sep 12, 2025 | 106.20 | 106.22 | 105.64 | 105.70 | 105.70 | -2.90% | - |
| Sep 11, 2025 | 108.76 | 109.12 | 108.74 | 108.86 | 108.86 | 0.96% | 2 |
| Sep 10, 2025 | 109.32 | 109.48 | 107.82 | 107.82 | 107.82 | -1.43% | - |
| Sep 9, 2025 | 109.72 | 109.72 | 109.32 | 109.38 | 109.38 | -0.31% | - |
| Sep 8, 2025 | 110.16 | 110.16 | 109.30 | 109.72 | 109.72 | -1.21% | - |
| Sep 5, 2025 | 110.54 | 111.06 | 110.54 | 111.06 | 111.06 | 0.34% | - |
| Sep 4, 2025 | 109.82 | 111.28 | 109.82 | 110.68 | 110.68 | 0.71% | - |
| Sep 3, 2025 | 108.62 | 109.90 | 108.62 | 109.90 | 109.90 | 1.57% | - |
| Sep 2, 2025 | 108.58 | 108.60 | 108.20 | 108.20 | 108.20 | 0.09% | - |
| Sep 1, 2025 | 108.46 | 108.46 | 108.10 | 108.10 | 108.10 | -0.09% | - |
| Aug 29, 2025 | 108.02 | 108.26 | 108.02 | 108.20 | 108.20 | -0.42% | - |
| Aug 28, 2025 | 109.02 | 109.02 | 108.18 | 108.66 | 108.66 | -0.82% | - |
| Aug 27, 2025 | 108.92 | 109.56 | 108.92 | 109.56 | 109.56 | 1.22% | - |
| Aug 26, 2025 | 108.64 | 108.88 | 108.24 | 108.24 | 108.24 | 0.35% | - |
| Aug 25, 2025 | 108.16 | 108.46 | 107.86 | 107.86 | 107.86 | -0.61% | - |
| Aug 22, 2025 | 109.34 | 109.86 | 108.52 | 108.52 | 108.52 | -1.11% | - |
| Aug 21, 2025 | 108.80 | 109.74 | 108.80 | 109.74 | 109.74 | 0.53% | - |
| Aug 20, 2025 | 108.20 | 109.16 | 108.20 | 109.16 | 109.16 | 1.81% | - |
| Aug 19, 2025 | 106.84 | 107.22 | 106.74 | 107.22 | 107.22 | 0.71% | - |
| Aug 18, 2025 | 105.78 | 106.46 | 105.78 | 106.46 | 106.46 | 1.02% | - |
| Aug 15, 2025 | 105.42 | 105.42 | 104.94 | 105.38 | 105.38 | 0.82% | - |
| Aug 14, 2025 | 103.20 | 104.52 | 103.20 | 104.52 | 104.52 | 1.81% | - |
| Aug 13, 2025 | 102.50 | 102.66 | 102.46 | 102.66 | 102.66 | 0.71% | - |
| Aug 12, 2025 | 102.68 | 102.68 | 101.94 | 101.94 | 101.94 | - | - |
| Aug 11, 2025 | 102.04 | 102.72 | 101.74 | 101.94 | 101.94 | 1.99% | - |
| Aug 8, 2025 | 100.56 | 100.56 | 99.35 | 99.95 | 99.95 | 0.86% | - |
| Aug 7, 2025 | 98.00 | 99.10 | 98.00 | 99.10 | 99.10 | 0.66% | 15 |
| Aug 6, 2025 | 100.84 | 100.84 | 98.45 | 98.45 | 98.45 | -3.21% | - |
| Aug 5, 2025 | 102.00 | 102.30 | 101.72 | 101.72 | 101.72 | 0.43% | 50 |
| Aug 4, 2025 | 100.24 | 101.28 | 100.24 | 101.28 | 101.28 | 2.30% | - |
| Aug 1, 2025 | 98.18 | 99.00 | 97.09 | 99.00 | 99.00 | -2.17% | - |
| Jul 31, 2025 | 102.36 | 102.36 | 101.18 | 101.20 | 101.20 | -0.88% | - |
| Jul 30, 2025 | 101.70 | 102.54 | 101.70 | 102.10 | 102.10 | 0.37% | - |
| Jul 29, 2025 | 100.80 | 101.72 | 100.80 | 101.72 | 101.72 | 1.60% | - |
| Jul 28, 2025 | 100.70 | 100.72 | 100.12 | 100.12 | 100.12 | 0.50% | - |
| Jul 25, 2025 | 99.50 | 100.06 | 99.50 | 99.62 | 99.62 | -0.25% | - |
| Jul 24, 2025 | 100.34 | 100.34 | 99.81 | 99.87 | 99.87 | -0.13% | - |
| Jul 23, 2025 | 100.18 | 100.48 | 99.65 | 100.00 | 100.00 | 1.38% | - |
| Jul 22, 2025 | 98.26 | 98.64 | 98.06 | 98.64 | 98.64 | 0.49% | - |
| Jul 21, 2025 | 98.99 | 98.99 | 98.16 | 98.16 | 98.16 | -1.05% | - |