Novartis AG (ETR:NOT)
Germany · Delayed Price · Currency is EUR 107.50
+0.40 (0.37%)
Last updated: Aug 26, 2025
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 105.98 | 108.90 | 105.98 | 108.00 | - | 0.84% | 338 |
| Aug 25, 2025 | 108.02 | 108.34 | 107.10 | 107.10 | - | -0.54% | - |
| Aug 22, 2025 | 109.16 | 109.40 | 107.68 | 107.68 | - | -0.74% | - |
| Aug 21, 2025 | 108.40 | 109.54 | 108.40 | 108.48 | - | -0.09% | - |
| Aug 20, 2025 | 106.48 | 109.06 | 106.48 | 108.58 | - | 1.70% | - |
| Aug 19, 2025 | 105.82 | 107.18 | 105.82 | 106.76 | - | 0.81% | - |
| Aug 18, 2025 | 104.66 | 106.32 | 104.66 | 105.90 | - | 1.17% | - |
| Aug 15, 2025 | 104.02 | 105.20 | 104.02 | 104.68 | - | 0.75% | - |
| Aug 14, 2025 | 103.02 | 104.18 | 103.02 | 103.90 | - | 0.87% | - |
| Aug 13, 2025 | 101.70 | 103.38 | 101.70 | 103.00 | - | 1.64% | - |
| Aug 12, 2025 | 102.64 | 102.80 | 101.34 | 101.34 | - | 0.22% | - |
| Aug 11, 2025 | 99.91 | 102.62 | 99.91 | 101.12 | - | 1.23% | - |
| Aug 8, 2025 | 99.01 | 99.89 | 99.01 | 99.89 | - | 1.19% | 146 |
| Aug 7, 2025 | 97.14 | 99.02 | 97.14 | 98.72 | - | 1.53% | 100 |
| Aug 6, 2025 | 101.82 | 101.82 | 97.23 | 97.23 | - | -4.07% | - |
| Aug 5, 2025 | 101.52 | 102.10 | 101.36 | 101.36 | - | 0.78% | 100 |
| Aug 4, 2025 | 96.98 | 100.62 | 96.98 | 100.58 | - | 2.57% | - |
| Aug 1, 2025 | 98.61 | 98.61 | 97.72 | 98.06 | - | -2.33% | - |
| Jul 31, 2025 | 102.44 | 103.00 | 100.40 | 100.40 | - | -0.97% | 100 |
| Jul 30, 2025 | 101.96 | 102.50 | 101.38 | 101.38 | - | 0.48% | - |
| Jul 29, 2025 | 99.96 | 101.94 | 99.96 | 100.90 | - | 1.07% | 270 |
| Jul 28, 2025 | 101.32 | 101.32 | 99.83 | 99.83 | - | 0.76% | - |
| Jul 25, 2025 | 99.61 | 99.84 | 99.08 | 99.08 | - | -0.29% | - |
| Jul 24, 2025 | 100.06 | 100.08 | 99.37 | 99.37 | - | -0.42% | - |
| Jul 23, 2025 | 99.67 | 100.52 | 99.57 | 99.79 | - | 1.67% | - |
| Jul 22, 2025 | 98.02 | 98.83 | 98.01 | 98.15 | - | -0.04% | 4 |
| Jul 21, 2025 | 99.40 | 99.40 | 98.19 | 98.19 | - | -0.30% | 100 |
| Jul 18, 2025 | 98.95 | 99.06 | 98.49 | 98.49 | - | -0.44% | - |
| Jul 17, 2025 | 103.50 | 103.50 | 98.93 | 98.93 | - | -2.61% | 20 |
| Jul 16, 2025 | 102.72 | 102.72 | 101.58 | 101.58 | - | -1.57% | - |
| Jul 15, 2025 | 103.90 | 104.00 | 103.20 | 103.20 | - | 0.10% | - |
| Jul 14, 2025 | 102.90 | 103.66 | 102.90 | 103.10 | - | -0.25% | 115 |
| Jul 11, 2025 | 105.12 | 105.14 | 103.36 | 103.36 | - | -2.10% | - |
| Jul 10, 2025 | 104.38 | 106.32 | 104.38 | 105.58 | - | 1.15% | - |
| Jul 9, 2025 | 103.68 | 104.60 | 103.54 | 104.38 | - | 0.77% | - |
| Jul 8, 2025 | 104.62 | 104.62 | 103.58 | 103.58 | - | -0.33% | - |
| Jul 7, 2025 | 104.48 | 104.48 | 103.92 | 103.92 | - | 0.10% | - |
| Jul 4, 2025 | 103.20 | 104.90 | 103.20 | 103.82 | - | 0.35% | - |
| Jul 3, 2025 | 103.30 | 104.74 | 103.02 | 103.46 | - | -1.15% | - |
| Jul 2, 2025 | 104.38 | 105.58 | 103.98 | 104.66 | - | 0.67% | - |
| Jul 1, 2025 | 102.76 | 104.18 | 102.76 | 103.96 | - | 1.52% | - |
| Jun 30, 2025 | 102.04 | 102.94 | 102.04 | 102.40 | - | 0.08% | - |
| Jun 27, 2025 | 102.82 | 103.68 | 102.32 | 102.32 | - | -0.02% | - |
| Jun 26, 2025 | 101.20 | 102.60 | 101.20 | 102.34 | - | 1.39% | - |
| Jun 25, 2025 | 102.14 | 102.44 | 100.94 | 100.94 | - | -0.65% | - |
| Jun 24, 2025 | 101.24 | 101.74 | 101.24 | 101.60 | - | 1.11% | - |
| Jun 23, 2025 | 100.16 | 101.14 | 100.16 | 100.48 | - | 0.48% | - |
| Jun 20, 2025 | 100.96 | 101.22 | 100.00 | 100.00 | - | -0.54% | - |
| Jun 19, 2025 | 100.40 | 101.44 | 100.40 | 100.54 | - | 0.16% | - |
| Jun 18, 2025 | 101.32 | 101.32 | 100.38 | 100.38 | - | -1.08% | - |