Novartis AG (ETR:NOT)
Germany · Delayed Price · Currency is EUR 126.56
+0.60 (0.48%)
At close: Apr 23, 2026
ETR:NOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 125.80 | 126.82 | 125.58 | 126.56 | 126.56 | 0.48% | 1,654 |
| Apr 22, 2026 | 126.74 | 126.92 | 125.66 | 125.96 | 125.96 | -0.33% | 161 |
| Apr 21, 2026 | 127.88 | 127.88 | 126.00 | 126.38 | 126.38 | -1.68% | 476 |
| Apr 20, 2026 | 128.38 | 128.60 | 128.06 | 128.54 | 128.54 | -0.42% | 702 |
| Apr 17, 2026 | 127.42 | 129.08 | 127.28 | 129.08 | 129.08 | 1.45% | 579 |
| Apr 16, 2026 | 128.48 | 128.48 | 127.10 | 127.24 | 127.24 | -1.32% | 576 |
| Apr 15, 2026 | 130.94 | 131.34 | 128.62 | 128.94 | 128.94 | -1.39% | 757 |
| Apr 14, 2026 | 131.46 | 131.46 | 130.00 | 130.76 | 130.76 | -0.20% | 578 |
| Apr 13, 2026 | 131.32 | 131.74 | 131.02 | 131.02 | 131.02 | -0.52% | 268 |
| Apr 10, 2026 | 132.78 | 133.58 | 131.70 | 131.70 | 131.70 | -0.78% | 1,414 |
| Apr 9, 2026 | 131.90 | 132.74 | 130.88 | 132.74 | 132.74 | 1.14% | 909 |
| Apr 8, 2026 | 133.20 | 133.20 | 130.88 | 131.24 | 131.24 | 1.34% | 1,170 |
| Apr 7, 2026 | 133.04 | 133.12 | 129.36 | 129.50 | 129.50 | -2.92% | 3,374 |
| Apr 2, 2026 | 133.12 | 133.94 | 132.68 | 133.40 | 133.40 | 0.35% | 1,724 |
| Apr 1, 2026 | 133.20 | 134.04 | 132.94 | 132.94 | 132.94 | 1.36% | 3,155 |
| Mar 31, 2026 | 131.94 | 132.50 | 131.02 | 131.16 | 131.16 | 0.52% | 1,684 |
| Mar 30, 2026 | 129.66 | 131.04 | 129.66 | 130.48 | 130.48 | 0.68% | 1,512 |
| Mar 27, 2026 | 129.92 | 130.34 | 129.46 | 129.60 | 129.60 | -0.86% | 1,902 |
| Mar 26, 2026 | 130.04 | 130.72 | 129.32 | 130.72 | 130.72 | -0.68% | 2,708 |
| Mar 25, 2026 | 129.40 | 131.62 | 129.40 | 131.62 | 131.62 | 2.92% | 4,597 |
| Mar 24, 2026 | 128.06 | 128.36 | 126.48 | 127.88 | 127.88 | 0.76% | 3,554 |
| Mar 23, 2026 | 125.32 | 128.24 | 124.76 | 126.92 | 126.92 | 0.24% | 9,211 |
| Mar 20, 2026 | 128.62 | 129.26 | 126.54 | 126.62 | 126.62 | -1.19% | 1,936 |
| Mar 19, 2026 | 129.92 | 130.66 | 127.92 | 128.14 | 128.14 | -2.56% | 4,771 |
| Mar 18, 2026 | 133.84 | 134.10 | 130.56 | 131.50 | 131.50 | -2.30% | 1,942 |
| Mar 17, 2026 | 133.72 | 135.16 | 133.72 | 134.60 | 134.60 | 0.01% | 809 |
| Mar 16, 2026 | 134.12 | 134.92 | 133.56 | 134.58 | 134.58 | 0.15% | 2,891 |
| Mar 13, 2026 | 133.50 | 135.36 | 133.50 | 134.38 | 134.38 | -0.07% | 742 |
| Mar 12, 2026 | 134.06 | 134.70 | 133.50 | 134.48 | 134.48 | -0.18% | 156 |
| Mar 11, 2026 | 133.54 | 134.72 | 133.54 | 134.72 | 134.72 | -0.34% | 2,773 |
| Mar 10, 2026 | 136.16 | 136.54 | 134.48 | 135.18 | 135.18 | -1.36% | 1,971 |
| Mar 9, 2026 | 136.10 | 137.96 | 135.50 | 137.04 | 132.73 | 0.48% | 901 |
| Mar 6, 2026 | 137.62 | 137.62 | 134.58 | 136.38 | 132.09 | -1.47% | 6,676 |
| Mar 5, 2026 | 140.28 | 141.02 | 137.06 | 138.42 | 134.07 | -1.48% | 1,424 |
| Mar 4, 2026 | 140.54 | 141.34 | 139.82 | 140.50 | 136.08 | 0.88% | 1,405 |
| Mar 3, 2026 | 141.06 | 141.08 | 139.00 | 139.28 | 134.90 | -2.74% | 1,682 |
| Mar 2, 2026 | 142.74 | 143.64 | 141.92 | 143.20 | 138.70 | -0.50% | 2,644 |
| Feb 27, 2026 | 141.82 | 144.12 | 141.70 | 143.92 | 139.40 | 2.95% | 1,106 |
| Feb 26, 2026 | 141.80 | 142.44 | 139.46 | 139.80 | 135.40 | -1.91% | 1,730 |
| Feb 25, 2026 | 141.18 | 142.52 | 141.18 | 142.52 | 138.04 | 0.62% | 872 |
| Feb 24, 2026 | 140.14 | 142.04 | 140.14 | 141.64 | 137.19 | 1.24% | 2,206 |
| Feb 23, 2026 | 138.42 | 140.08 | 138.00 | 139.90 | 135.50 | 1.03% | 862 |
| Feb 20, 2026 | 139.36 | 139.36 | 137.30 | 138.48 | 134.13 | 0.20% | 3,665 |
| Feb 19, 2026 | 139.94 | 140.24 | 138.20 | 138.20 | 133.85 | -1.36% | 1,650 |
| Feb 18, 2026 | 140.72 | 141.96 | 139.64 | 140.10 | 135.70 | 0.11% | 2,589 |
| Feb 17, 2026 | 140.00 | 141.32 | 139.80 | 139.94 | 135.54 | 1.00% | 3,552 |
| Feb 16, 2026 | 137.16 | 138.56 | 136.94 | 138.56 | 134.20 | 1.05% | 1,698 |
| Feb 13, 2026 | 135.62 | 137.30 | 135.52 | 137.12 | 132.81 | 1.00% | 2,960 |
| Feb 12, 2026 | 134.00 | 136.00 | 133.62 | 135.76 | 131.49 | 1.15% | 671 |
| Feb 11, 2026 | 133.32 | 134.48 | 133.22 | 134.22 | 130.00 | 0.92% | 2,218 |