Novartis AG (BCBA:NVS)
Argentina · Delayed Price · Currency is ARS 41,400
+625 (1.53%)
Last updated: Aug 20, 2025
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 41,450.00 | 42,000.00 | 41,450.00 | 41,825.00 | - | 0.42% | 39 |
| Aug 20, 2025 | 40,950.00 | 41,850.00 | 40,950.00 | 41,650.00 | - | 2.15% | 384 |
| Aug 19, 2025 | 40,850.00 | 40,850.00 | 40,550.00 | 40,775.00 | - | 0.74% | 119 |
| Aug 18, 2025 | 40,600.00 | 40,800.00 | 40,300.00 | 40,475.00 | - | 0.87% | 148 |
| Aug 14, 2025 | 40,100.00 | 40,150.00 | 39,900.00 | 40,125.00 | - | 0.06% | 682 |
| Aug 13, 2025 | 40,175.00 | 40,225.00 | 39,850.00 | 40,100.00 | - | 1.33% | 340 |
| Aug 12, 2025 | 39,400.00 | 39,600.00 | 39,275.00 | 39,575.00 | - | 0.70% | 95 |
| Aug 11, 2025 | 39,600.00 | 39,625.00 | 39,125.00 | 39,300.00 | - | 1.03% | 134 |
| Aug 8, 2025 | 38,650.00 | 38,925.00 | 38,650.00 | 38,900.00 | - | 0.84% | 8 |
| Aug 7, 2025 | 38,675.00 | 38,675.00 | 38,500.00 | 38,575.00 | - | 1.71% | 8 |
| Aug 6, 2025 | 38,450.00 | 38,500.00 | 37,900.00 | 37,925.00 | - | -4.41% | 195 |
| Aug 5, 2025 | 40,050.00 | 40,100.00 | 39,575.00 | 39,675.00 | - | -0.94% | 26 |
| Aug 4, 2025 | 37,525.00 | 40,050.00 | 37,525.00 | 40,050.00 | - | 1.39% | 624 |
| Aug 1, 2025 | 37,925.00 | 39,500.00 | 37,925.00 | 39,500.00 | - | 1.94% | 73 |
| Jul 31, 2025 | 38,725.00 | 39,525.00 | 38,725.00 | 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 |