Novartis AG (ETR:NOT)
Germany · Delayed Price · Currency is EUR 136.36
+1.04 (0.77%)
At close: Aug 21, 2026
ETR:NOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 134.28 | 134.28 | 133.50 | 133.50 | - | -1.34% | - |
| 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 |
| Jul 23, 2026 | 132.94 | 137.18 | 131.82 | 137.04 | 137.04 | 1.74% | 4,173 |
| Jul 22, 2026 | 134.00 | 136.76 | 134.00 | 134.70 | 134.70 | -0.63% | 2,991 |
| Jul 21, 2026 | 133.94 | 137.20 | 133.84 | 135.56 | 135.56 | 2.40% | 10,157 |
| Jul 20, 2026 | 134.14 | 134.72 | 132.38 | 132.38 | 132.38 | -2.11% | 2,675 |
| Jul 17, 2026 | 133.94 | 135.68 | 133.94 | 135.24 | 135.24 | 1.52% | 1,996 |
| Jul 16, 2026 | 131.50 | 133.34 | 131.50 | 133.22 | 133.22 | 0.68% | 1,341 |
| Jul 15, 2026 | 131.54 | 132.32 | 131.44 | 132.32 | 132.32 | 0.02% | 1,703 |
| Jul 14, 2026 | 133.14 | 133.28 | 132.04 | 132.30 | 132.30 | -1.71% | 830 |
| Jul 13, 2026 | 135.08 | 135.30 | 133.32 | 134.60 | 134.60 | - | 4,443 |
| Jul 10, 2026 | 136.18 | 136.18 | 134.48 | 134.60 | 134.60 | -0.09% | 1,447 |
| Jul 9, 2026 | 136.06 | 136.06 | 134.72 | 134.72 | 134.72 | -1.35% | 874 |
| Jul 8, 2026 | 136.30 | 136.98 | 136.04 | 136.56 | 136.56 | -0.58% | 867 |
| Jul 7, 2026 | 135.48 | 137.74 | 135.48 | 137.36 | 137.36 | 1.01% | 947 |
| Jul 6, 2026 | 139.40 | 139.68 | 135.58 | 135.98 | 135.98 | -1.93% | 1,773 |
| Jul 3, 2026 | 139.18 | 139.48 | 138.50 | 138.66 | 138.66 | -0.36% | 2,274 |
| Jul 2, 2026 | 135.72 | 140.36 | 135.72 | 139.16 | 139.16 | 2.76% | 3,426 |
| Jul 1, 2026 | 137.20 | 137.58 | 135.20 | 135.42 | 135.42 | -1.25% | 4,688 |
| Jun 30, 2026 | 137.78 | 138.46 | 136.68 | 137.14 | 137.14 | 0.07% | 4,359 |
| Jun 29, 2026 | 136.52 | 137.28 | 135.56 | 137.04 | 137.04 | 0.19% | 2,839 |
| Jun 26, 2026 | 136.64 | 137.08 | 134.14 | 136.78 | 136.78 | 0.46% | 2,502 |
| Jun 25, 2026 | 134.12 | 136.80 | 134.12 | 136.16 | 136.16 | 0.99% | 2,207 |
| Jun 24, 2026 | 133.98 | 136.60 | 133.84 | 134.82 | 134.82 | 0.90% | 4,791 |
| Jun 23, 2026 | 131.30 | 133.80 | 131.30 | 133.62 | 133.62 | 3.18% | 2,640 |
| Jun 22, 2026 | 127.92 | 129.78 | 127.62 | 129.50 | 129.50 | 1.14% | 3,688 |
| Jun 19, 2026 | 129.02 | 129.72 | 128.04 | 128.04 | 128.04 | -0.02% | 1,901 |
| Jun 18, 2026 | 131.74 | 131.84 | 128.06 | 128.06 | 128.06 | -2.33% | 1,373 |
| Jun 17, 2026 | 129.96 | 131.38 | 129.96 | 131.12 | 131.12 | 0.99% | 1,742 |
| Jun 16, 2026 | 130.28 | 130.30 | 128.82 | 129.84 | 129.84 | -0.43% | 2,732 |
| Jun 15, 2026 | 132.72 | 132.78 | 130.40 | 130.40 | 130.40 | -1.53% | 3,249 |