Novartis AG (BCBA:NVS)
Argentina · Delayed Price · Currency is ARS 39,300
+550 (1.42%)
Last updated: Aug 1, 2025
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 38,800.00 | 39,300.00 | 38,800.00 | 39,300.00 | - | 1.42% | 50 |
| Jul 31, 2025 | 39,125.00 | 39,525.00 | 38,750.00 | 38,750.00 | - | 0.65% | 97 |
| Jul 30, 2025 | 38,100.00 | 38,650.00 | 38,100.00 | 38,500.00 | - | 1.52% | 276 |
| Jul 29, 2025 | 38,000.00 | 38,325.00 | 37,850.00 | 37,925.00 | - | 0.46% | 82 |
| Jul 28, 2025 | 37,500.00 | 37,825.00 | 37,475.00 | 37,750.00 | - | -0.59% | 85 |
| Jul 25, 2025 | 37,275.00 | 37,975.00 | 37,275.00 | 37,975.00 | - | 1.61% | 65 |
| Jul 24, 2025 | 37,150.00 | 37,525.00 | 37,150.00 | 37,375.00 | - | -0.13% | 3,779 |
| Jul 23, 2025 | 37,050.00 | 37,425.00 | 37,025.00 | 37,425.00 | - | 1.15% | 123 |
| Jul 22, 2025 | 36,825.00 | 37,000.00 | 36,575.00 | 37,000.00 | - | 0.61% | 67 |
| Jul 21, 2025 | 37,225.00 | 37,400.00 | 36,775.00 | 36,775.00 | - | -0.47% | 179 |
| Jul 18, 2025 | 36,975.00 | 37,275.00 | 36,950.00 | 36,950.00 | - | 0.68% | 258 |
| Jul 17, 2025 | 36,800.00 | 36,900.00 | 36,550.00 | 36,700.00 | - | -3.29% | 152 |
| Jul 16, 2025 | 37,575.00 | 37,975.00 | 37,575.00 | 37,950.00 | - | -0.78% | 490 |
| Jul 15, 2025 | 39,275.00 | 39,275.00 | 38,200.00 | 38,250.00 | - | -2.42% | 15 |
| Jul 14, 2025 | 38,500.00 | 39,200.00 | 38,450.00 | 39,200.00 | - | 1.95% | 9 |
| Jul 11, 2025 | 38,500.00 | 38,500.00 | 38,325.00 | 38,450.00 | - | -2.10% | 1,541 |
| Jul 10, 2025 | 39,625.00 | 39,625.00 | 39,275.00 | 39,275.00 | - | 2.01% | 338 |
| Jul 8, 2025 | 38,850.00 | 38,850.00 | 38,450.00 | 38,500.00 | - | -1.09% | 67 |
| Jul 7, 2025 | 38,300.00 | 38,925.00 | 38,300.00 | 38,925.00 | - | 0.58% | 186 |
| Jul 4, 2025 | 38,700.00 | 38,700.00 | 38,700.00 | 38,700.00 | - | - | - |
| Jul 3, 2025 | 37,625.00 | 38,700.00 | 37,350.00 | 38,700.00 | - | 0.65% | 318 |
| Jul 2, 2025 | 38,550.00 | 38,550.00 | 38,400.00 | 38,450.00 | - | 0.98% | 39 |
| Jul 1, 2025 | 37,200.00 | 38,075.00 | 37,200.00 | 38,075.00 | - | 3.54% | 65 |
| Jun 30, 2025 | 36,350.00 | 36,775.00 | 36,250.00 | 36,775.00 | - | 1.87% | 64 |
| Jun 27, 2025 | 36,275.00 | 36,300.00 | 35,900.00 | 36,100.00 | - | - | 668 |
| Jun 26, 2025 | 36,150.00 | 36,300.00 | 36,075.00 | 36,100.00 | - | 2.19% | 92 |
| Jun 25, 2025 | 35,100.00 | 35,325.00 | 34,900.00 | 35,325.00 | - | - | 495 |
| Jun 24, 2025 | 35,425.00 | 35,425.00 | 35,250.00 | 35,325.00 | - | 1.29% | 170 |
| Jun 23, 2025 | 34,150.00 | 34,875.00 | 34,075.00 | 34,875.00 | - | -1.76% | 126 |
| Jun 19, 2025 | 33,875.00 | 35,600.00 | 33,875.00 | 35,500.00 | - | 4.72% | 7 |
| Jun 18, 2025 | 34,000.00 | 34,000.00 | 33,650.00 | 33,900.00 | - | -1.45% | 44 |
| Jun 17, 2025 | 35,125.00 | 35,125.00 | 34,375.00 | 34,400.00 | - | -3.37% | 40 |
| Jun 13, 2025 | 35,775.00 | 35,775.00 | 35,600.00 | 35,600.00 | - | -1.11% | 963 |
| Jun 12, 2025 | 36,000.00 | 36,025.00 | 35,900.00 | 36,000.00 | - | 2.71% | 261 |
| Jun 11, 2025 | 35,250.00 | 35,250.00 | 35,050.00 | 35,050.00 | - | -0.71% | 42 |
| Jun 10, 2025 | 35,450.00 | 35,500.00 | 35,300.00 | 35,300.00 | - | 0.07% | 48 |
| Jun 9, 2025 | 35,375.00 | 35,375.00 | 35,150.00 | 35,275.00 | - | -0.35% | 15 |
| Jun 6, 2025 | 35,375.00 | 35,400.00 | 35,300.00 | 35,400.00 | - | 0.43% | 93 |
| Jun 5, 2025 | 35,325.00 | 35,550.00 | 35,200.00 | 35,250.00 | - | 0.36% | 875 |
| Jun 4, 2025 | 35,075.00 | 35,200.00 | 35,050.00 | 35,125.00 | - | 1.37% | 97 |
| Jun 3, 2025 | 34,350.00 | 34,675.00 | 34,350.00 | 34,650.00 | - | -0.29% | 77 |
| Jun 2, 2025 | 34,975.00 | 34,975.00 | 34,600.00 | 34,750.00 | - | -0.22% | 94 |
| May 30, 2025 | 34,750.00 | 34,825.00 | 34,500.00 | 34,825.00 | - | 4.03% | 351 |
| May 29, 2025 | 33,175.00 | 33,475.00 | 33,175.00 | 33,475.00 | - | 2.06% | 519 |
| May 28, 2025 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | - | -0.68% | 10 |
| May 27, 2025 | 33,050.00 | 33,050.00 | 32,800.00 | 33,025.00 | - | 3.20% | 106 |
| May 26, 2025 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | - | -1.69% | 4 |
| May 23, 2025 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | - | 0.08% | 1 |
| May 22, 2025 | 32,525.00 | 32,625.00 | 32,475.00 | 32,525.00 | - | -0.69% | 7 |
| May 21, 2025 | 33,050.00 | 33,125.00 | 32,750.00 | 32,750.00 | - | -0.30% | 20 |