Novartis AG (ETR:NOT)
Germany · Delayed Price · Currency is EUR 125.00
-1.90 (-1.50%)
Last updated: Oct 1, 2026, 5:30 PM CET
ETR:NOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 125.08 | 126.44 | 124.80 | 125.00 | 125.00 | -1.50% | 11,684 |
| Sep 30, 2026 | 128.48 | 129.42 | 126.68 | 126.90 | 126.90 | -0.36% | 3,758 |
| Sep 29, 2026 | 128.60 | 128.92 | 127.36 | 127.36 | 127.36 | -0.76% | 2,375 |
| Sep 28, 2026 | 128.00 | 129.08 | 127.94 | 128.34 | 128.34 | 1.20% | 3,724 |
| Sep 25, 2026 | 125.48 | 127.00 | 125.48 | 126.82 | 126.82 | 0.48% | 2,134 |
| Sep 24, 2026 | 126.28 | 126.90 | 125.28 | 126.22 | 126.22 | 1.09% | 2,290 |
| Sep 23, 2026 | 124.24 | 125.80 | 124.00 | 124.86 | 124.86 | 0.79% | 4,523 |
| Sep 22, 2026 | 123.68 | 124.00 | 122.52 | 123.88 | 123.88 | 0.15% | 9,424 |
| Sep 21, 2026 | 122.20 | 123.86 | 122.20 | 123.70 | 123.70 | 1.36% | 6,434 |
| Sep 18, 2026 | 122.80 | 123.50 | 121.88 | 122.04 | 122.04 | -0.62% | 2,638 |
| Sep 17, 2026 | 121.54 | 123.00 | 121.06 | 122.80 | 122.80 | 1.76% | 6,651 |
| Sep 16, 2026 | 120.90 | 122.52 | 120.68 | 120.68 | 120.68 | 0.30% | 2,680 |
| Sep 15, 2026 | 121.06 | 121.28 | 119.18 | 120.32 | 120.32 | -0.40% | 4,951 |
| Sep 14, 2026 | 120.60 | 122.88 | 120.56 | 120.80 | 120.80 | 1.89% | 11,277 |
| Sep 11, 2026 | 118.88 | 120.28 | 118.48 | 118.56 | 118.56 | -0.30% | 2,916 |
| Sep 10, 2026 | 119.84 | 120.50 | 118.84 | 118.92 | 118.92 | 0.81% | 10,163 |
| Sep 9, 2026 | 117.74 | 119.72 | 117.32 | 117.96 | 117.96 | -1.01% | 8,136 |
| Sep 8, 2026 | 123.38 | 123.38 | 118.92 | 119.16 | 119.16 | -11.44% | 60,584 |
| Sep 7, 2026 | 132.76 | 134.68 | 132.60 | 134.56 | 134.56 | -2.32% | 3,878 |
| Sep 4, 2026 | 139.04 | 139.04 | 137.76 | 137.76 | 137.76 | -1.57% | 3,347 |
| Sep 3, 2026 | 139.68 | 141.32 | 139.34 | 139.96 | 139.96 | 0.89% | 3,554 |
| Sep 2, 2026 | 139.08 | 140.36 | 137.92 | 138.72 | 138.72 | -0.56% | 5,013 |
| Sep 1, 2026 | 138.44 | 140.68 | 136.34 | 139.50 | 139.50 | 6.20% | 3,828 |
| Aug 31, 2026 | 132.30 | 132.30 | 131.00 | 131.36 | 131.36 | -0.50% | 820 |
| Aug 28, 2026 | 133.50 | 133.50 | 131.86 | 132.02 | 132.02 | -0.98% | 934 |
| Aug 27, 2026 | 134.54 | 134.68 | 132.60 | 133.32 | 133.32 | -1.57% | 1,886 |
| Aug 26, 2026 | 136.82 | 136.82 | 135.44 | 135.44 | 135.44 | -0.92% | 646 |
| Aug 25, 2026 | 135.30 | 137.06 | 135.30 | 136.70 | 136.70 | 0.92% | 635 |
| Aug 24, 2026 | 135.52 | 135.70 | 134.50 | 135.46 | 135.46 | -0.60% | 1,114 |
| Aug 21, 2026 | 134.28 | 136.44 | 133.50 | 136.28 | 136.28 | 0.71% | 781 |
| Aug 20, 2026 | 137.24 | 137.26 | 134.32 | 135.32 | 135.32 | -0.44% | 1,417 |
| Aug 19, 2026 | 133.68 | 136.24 | 133.68 | 135.92 | 135.92 | 1.74% | 3,205 |
| Aug 18, 2026 | 131.58 | 133.68 | 131.58 | 133.60 | 133.60 | 1.78% | 1,204 |
| Aug 17, 2026 | 130.88 | 131.44 | 130.62 | 131.26 | 131.26 | 0.63% | 1,425 |
| Aug 14, 2026 | 131.56 | 131.56 | 128.92 | 130.44 | 130.44 | -1.26% | 2,054 |
| Aug 13, 2026 | 132.42 | 132.70 | 131.78 | 132.10 | 132.10 | -0.72% | 2,795 |
| Aug 12, 2026 | 133.92 | 133.92 | 131.66 | 133.06 | 133.06 | -1.20% | 1,476 |
| Aug 11, 2026 | 136.00 | 136.26 | 134.40 | 134.68 | 134.68 | -0.72% | 2,155 |
| Aug 10, 2026 | 135.12 | 135.66 | 134.54 | 135.66 | 135.66 | 0.24% | 1,365 |
| Aug 7, 2026 | 135.28 | 136.02 | 134.92 | 135.34 | 135.34 | 1.03% | 2,551 |
| Aug 6, 2026 | 134.70 | 134.80 | 133.86 | 133.96 | 133.96 | 0.50% | 2,263 |
| Aug 5, 2026 | 133.62 | 134.82 | 133.26 | 133.30 | 133.30 | -0.25% | 2,987 |
| Aug 4, 2026 | 134.22 | 135.22 | 133.34 | 133.64 | 133.64 | -0.07% | 3,226 |
| Aug 3, 2026 | 135.80 | 136.34 | 133.42 | 133.74 | 133.74 | -1.43% | 2,702 |
| Jul 31, 2026 | 137.52 | 138.00 | 135.30 | 135.68 | 135.68 | -0.99% | 4,057 |
| Jul 30, 2026 | 138.10 | 138.24 | 136.28 | 137.04 | 137.04 | -1.31% | 4,328 |
| Jul 29, 2026 | 140.78 | 140.82 | 138.32 | 138.86 | 138.86 | -0.72% | 1,130 |
| Jul 28, 2026 | 137.28 | 140.64 | 137.28 | 139.86 | 139.86 | 0.98% | 2,822 |
| Jul 27, 2026 | 137.72 | 138.80 | 137.46 | 138.50 | 138.50 | 1.42% | 2,160 |
| Jul 24, 2026 | 136.96 | 137.02 | 135.78 | 136.56 | 136.56 | -0.35% | 1,187 |