Novartis AG (FRA:NOT)
Germany · Delayed Price · Currency is EUR 113.00
+0.76 (0.68%)
At close: Nov 28, 2025
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 111.24 | 113.00 | 111.24 | 113.00 | 113.00 | 0.68% | 330 |
| Nov 27, 2025 | 112.44 | 112.54 | 112.24 | 112.24 | 112.24 | -1.14% | 345 |
| Nov 26, 2025 | 113.94 | 113.94 | 112.48 | 113.54 | 113.54 | 2.12% | 312 |
| Nov 25, 2025 | 109.58 | 111.54 | 109.58 | 111.18 | 111.18 | 0.47% | 952 |
| Nov 24, 2025 | 112.24 | 112.24 | 110.24 | 110.66 | 110.66 | 0.13% | 1,185 |
| Nov 21, 2025 | 107.22 | 110.52 | 107.22 | 110.52 | 110.52 | 2.71% | 1,029 |
| Nov 20, 2025 | 109.50 | 110.24 | 107.60 | 107.60 | 107.60 | -2.73% | 185 |
| Nov 19, 2025 | 111.70 | 111.70 | 110.26 | 110.62 | 110.62 | 1.00% | 1,060 |
| Nov 18, 2025 | 111.00 | 112.16 | 109.52 | 109.52 | 109.52 | -3.93% | 436 |
| Nov 17, 2025 | 112.80 | 114.90 | 112.80 | 114.00 | 114.00 | 0.65% | 1,127 |
| Nov 14, 2025 | 113.06 | 114.18 | 113.06 | 113.26 | 113.26 | -0.05% | 943 |
| Nov 13, 2025 | 112.20 | 114.10 | 112.20 | 113.32 | 113.32 | - | 1,276 |
| Nov 12, 2025 | 111.62 | 113.32 | 111.62 | 113.32 | 113.32 | 0.25% | 2,923 |
| Nov 11, 2025 | 108.72 | 113.04 | 108.72 | 113.04 | 113.04 | 2.11% | 919 |
| Nov 10, 2025 | 109.60 | 110.70 | 109.52 | 110.70 | 110.70 | 0.64% | 392 |
| Nov 7, 2025 | 108.22 | 110.00 | 108.22 | 110.00 | 110.00 | 0.55% | 366 |
| Nov 6, 2025 | 111.10 | 111.10 | 109.06 | 109.40 | 109.40 | - | 4,112 |
| Nov 5, 2025 | 108.00 | 109.40 | 108.00 | 109.40 | 109.40 | -0.15% | 732 |
| Nov 4, 2025 | 107.50 | 109.56 | 107.08 | 109.56 | 109.56 | 1.75% | 571 |
| Nov 3, 2025 | 109.34 | 109.34 | 106.94 | 107.68 | 107.68 | 0.77% | 3,374 |
| Oct 31, 2025 | 107.50 | 107.50 | 106.74 | 106.86 | 106.86 | 0.93% | 60 |
| Oct 30, 2025 | 105.72 | 106.20 | 105.72 | 105.88 | 105.88 | -0.94% | 634 |
| Oct 29, 2025 | 107.60 | 107.60 | 105.36 | 106.88 | 106.88 | 0.55% | 902 |
| Oct 28, 2025 | 110.24 | 110.24 | 106.28 | 106.30 | 106.30 | -5.26% | 1,256 |
| Oct 27, 2025 | 112.20 | 112.22 | 110.70 | 112.20 | 112.20 | -0.34% | 943 |
| Oct 24, 2025 | 113.18 | 113.18 | 112.56 | 112.58 | 112.58 | -1.23% | 135 |
| 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 |