Novartis AG (FRA:NOT)
113.98
+0.22 (0.19%)
At close: Oct 23, 2025
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 112.66 | 113.98 | 112.66 | 113.98 | 113.98 | 0.19% | 48 |
| Oct 22, 2025 | 112.94 | 113.80 | 112.94 | 113.76 | 113.76 | 0.48% | 52 |
| Oct 21, 2025 | 113.42 | 114.10 | 112.86 | 113.22 | 113.22 | 0.23% | 552 |
| Oct 20, 2025 | 112.12 | 112.96 | 112.12 | 112.96 | 112.96 | 0.97% | 726 |
| Oct 17, 2025 | 110.54 | 112.46 | 110.54 | 111.88 | 111.88 | 0.13% | 1,826 |
| Oct 16, 2025 | 114.22 | 114.22 | 111.36 | 111.74 | 111.74 | -0.04% | 246 |
| Oct 15, 2025 | 110.70 | 111.78 | 110.70 | 111.78 | 111.78 | -0.18% | 194 |
| Oct 14, 2025 | 110.10 | 112.56 | 110.10 | 111.98 | 111.98 | -0.69% | 534 |
| Oct 13, 2025 | 112.44 | 112.76 | 112.24 | 112.76 | 112.76 | -1.35% | 241 |
| Oct 10, 2025 | 113.24 | 114.32 | 113.24 | 114.30 | 114.30 | - | 470 |
| Oct 9, 2025 | 114.00 | 114.50 | 114.00 | 114.30 | 114.30 | 0.30% | 1,013 |
| Oct 8, 2025 | 112.88 | 114.36 | 112.88 | 113.96 | 113.96 | 0.11% | 529 |
| Oct 7, 2025 | 112.00 | 113.84 | 111.96 | 113.84 | 113.84 | 0.37% | 453 |
| Oct 6, 2025 | 112.50 | 113.72 | 112.50 | 113.42 | 113.42 | 0.59% | 1,097 |
| Oct 3, 2025 | 110.72 | 112.76 | 110.72 | 112.76 | 112.76 | 1.53% | 2 |
| Oct 2, 2025 | 111.80 | 111.82 | 111.06 | 111.06 | 111.06 | -0.43% | 1,183 |
| Oct 1, 2025 | 108.22 | 111.54 | 107.52 | 111.54 | 111.54 | 3.05% | 1,936 |
| Sep 30, 2025 | 105.24 | 108.24 | 105.24 | 108.24 | 108.24 | 1.88% | 1,126 |
| Sep 29, 2025 | 105.24 | 106.24 | 105.24 | 106.24 | 106.24 | 0.93% | 345 |
| Sep 26, 2025 | 103.20 | 105.46 | 103.20 | 105.26 | 105.26 | -0.49% | 2,665 |
| Sep 25, 2025 | 104.70 | 106.02 | 104.70 | 105.78 | 105.78 | 0.88% | 1,100 |
| Sep 24, 2025 | 105.28 | 105.28 | 103.84 | 104.86 | 104.86 | -0.19% | 211 |
| Sep 23, 2025 | 103.96 | 105.06 | 103.90 | 105.06 | 105.06 | -0.87% | 271 |
| Sep 22, 2025 | 104.28 | 105.98 | 104.28 | 105.98 | 105.98 | 1.24% | 165 |
| Sep 19, 2025 | 103.50 | 104.92 | 103.50 | 104.68 | 104.68 | 1.04% | 243 |
| Sep 18, 2025 | 103.48 | 103.70 | 103.24 | 103.60 | 103.60 | 1.45% | 596 |
| Sep 17, 2025 | 102.70 | 103.68 | 102.12 | 102.12 | 102.12 | -1.50% | 3,493 |
| Sep 16, 2025 | 104.14 | 104.36 | 103.62 | 103.68 | 103.68 | -0.84% | 2,112 |
| Sep 15, 2025 | 103.48 | 105.04 | 103.48 | 104.56 | 104.56 | -1.27% | 459 |
| Sep 12, 2025 | 107.60 | 107.60 | 105.90 | 105.90 | 105.90 | -2.90% | 855 |
| Sep 11, 2025 | 107.68 | 109.06 | 107.68 | 109.06 | 109.06 | 1.28% | 178 |
| Sep 10, 2025 | 108.86 | 109.30 | 107.68 | 107.68 | 107.68 | -1.46% | 95 |
| Sep 9, 2025 | 109.14 | 109.48 | 109.14 | 109.28 | 109.28 | 0.28% | 110 |
| Sep 8, 2025 | 111.90 | 111.90 | 108.98 | 108.98 | 108.98 | -2.21% | 185 |
| Sep 5, 2025 | 110.12 | 111.44 | 110.12 | 111.44 | 111.44 | 1.02% | 267 |
| Sep 4, 2025 | 109.42 | 111.08 | 109.42 | 110.32 | 110.32 | 0.64% | 540 |
| Sep 3, 2025 | 108.50 | 109.68 | 108.50 | 109.62 | 109.62 | 0.98% | 505 |
| Sep 2, 2025 | 108.20 | 108.64 | 108.20 | 108.56 | 108.56 | 1.00% | 1,205 |
| Sep 1, 2025 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | -0.78% | - |
| Aug 29, 2025 | 107.90 | 108.32 | 107.84 | 108.32 | 108.32 | -0.20% | 550 |
| Aug 28, 2025 | 108.72 | 108.72 | 108.54 | 108.54 | 108.54 | -0.48% | 304 |
| Aug 27, 2025 | 107.68 | 109.50 | 107.68 | 109.06 | 109.06 | 0.59% | 1,044 |
| Aug 26, 2025 | 106.18 | 108.42 | 106.18 | 108.42 | 108.42 | 0.95% | 830 |
| Aug 25, 2025 | 109.00 | 109.00 | 107.40 | 107.40 | 107.40 | -1.03% | 353 |
| Aug 22, 2025 | 109.04 | 109.48 | 108.52 | 108.52 | 108.52 | -0.86% | 835 |
| Aug 21, 2025 | 108.62 | 109.46 | 108.12 | 109.46 | 109.46 | 0.13% | 947 |
| Aug 20, 2025 | 106.42 | 109.32 | 106.34 | 109.32 | 109.32 | 2.19% | 132 |
| Aug 19, 2025 | 106.80 | 107.00 | 106.32 | 106.98 | 106.98 | 1.10% | 4,259 |
| Aug 18, 2025 | 105.98 | 105.98 | 104.94 | 105.82 | 105.82 | 0.04% | 780 |
| Aug 15, 2025 | 104.24 | 105.82 | 104.24 | 105.78 | 105.78 | 1.22% | 718 |