Novartis AG (ETR:NOT)
Germany · Delayed Price · Currency is EUR 137.04
+0.56 (0.41%)
Last updated: Oct 21, 2026, 5:30 PM CEST
ETR:NOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 136.56 | 137.28 | 136.02 | 137.04 | 137.04 | 0.41% | 2,786 |
| Oct 20, 2026 | 134.72 | 136.48 | 134.66 | 136.48 | 136.48 | 2.34% | 3,716 |
| Oct 19, 2026 | 134.88 | 135.12 | 133.36 | 133.36 | 133.36 | -0.91% | 3,347 |
| Oct 16, 2026 | 133.76 | 134.82 | 133.56 | 134.58 | 134.58 | -0.72% | 4,389 |
| Oct 15, 2026 | 133.78 | 135.56 | 132.58 | 135.56 | 135.56 | 3.32% | 8,643 |
| Oct 14, 2026 | 127.76 | 131.50 | 127.68 | 131.20 | 131.20 | 2.72% | 6,503 |
| Oct 13, 2026 | 130.28 | 130.92 | 127.72 | 127.72 | 127.72 | -0.70% | 5,333 |
| Oct 12, 2026 | 128.12 | 128.76 | 128.08 | 128.62 | 128.62 | 0.44% | 5,300 |
| Oct 9, 2026 | 127.58 | 128.46 | 127.02 | 128.06 | 128.06 | 1.62% | 2,117 |
| Oct 8, 2026 | 127.48 | 127.92 | 125.70 | 126.02 | 126.02 | -2.17% | 2,715 |
| Oct 7, 2026 | 125.92 | 128.82 | 125.92 | 128.82 | 128.82 | 3.07% | 4,167 |
| Oct 6, 2026 | 126.62 | 126.98 | 124.44 | 124.98 | 124.98 | 0.05% | 4,197 |
| Oct 5, 2026 | 126.12 | 127.00 | 124.48 | 124.92 | 124.92 | 0.13% | 3,694 |
| Oct 2, 2026 | 125.78 | 127.24 | 124.48 | 124.76 | 124.76 | -0.19% | 6,038 |
| 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 |