Novartis AG (FRA:NOT)
Germany · Delayed Price · Currency is EUR 108.42
+1.02 (0.95%)
At close: Aug 26, 2025
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 102.92 | 104.50 | 102.92 | 104.50 | 104.50 | 1.20% | 584 |
| Aug 13, 2025 | 101.64 | 103.26 | 101.62 | 103.26 | 103.26 | 1.53% | 1,135 |
| Aug 12, 2025 | 101.42 | 102.68 | 101.42 | 101.70 | 101.70 | -0.45% | 458 |
| Aug 11, 2025 | 99.45 | 102.94 | 99.45 | 102.16 | 102.16 | 2.40% | 3,842 |
| Aug 8, 2025 | 100.62 | 100.62 | 99.35 | 99.77 | 99.77 | 1.09% | 303 |
| Aug 7, 2025 | 97.30 | 98.69 | 97.30 | 98.69 | 98.69 | 1.25% | 545 |
| Aug 6, 2025 | 101.64 | 101.64 | 97.47 | 97.47 | 97.47 | -4.59% | 4,043 |
| Aug 5, 2025 | 101.80 | 102.16 | 101.66 | 102.16 | 102.16 | 1.37% | 1,558 |
| Aug 4, 2025 | 97.52 | 100.78 | 97.52 | 100.78 | 100.78 | 1.90% | 1,775 |
| Aug 1, 2025 | 98.64 | 98.90 | 96.80 | 98.90 | 98.90 | -2.85% | 414 |
| Jul 31, 2025 | 101.72 | 103.00 | 101.06 | 101.80 | 101.80 | -0.68% | 670 |
| Jul 30, 2025 | 102.28 | 102.50 | 102.24 | 102.50 | 102.50 | 0.91% | 698 |
| Jul 29, 2025 | 99.75 | 101.58 | 99.75 | 101.58 | 101.58 | 1.05% | 371 |
| Jul 28, 2025 | 101.24 | 101.24 | 100.46 | 100.52 | 100.52 | 0.77% | 325 |
| Jul 25, 2025 | 99.56 | 100.00 | 99.56 | 99.75 | 99.75 | -0.65% | 417 |
| Jul 24, 2025 | 100.30 | 100.40 | 99.02 | 100.40 | 100.40 | 0.69% | 1,233 |
| Jul 23, 2025 | 99.66 | 100.42 | 99.66 | 99.71 | 99.71 | 1.67% | 1,274 |
| Jul 22, 2025 | 98.50 | 98.50 | 97.88 | 98.07 | 98.07 | -0.65% | 488 |
| Jul 21, 2025 | 98.53 | 98.86 | 98.53 | 98.71 | 98.71 | -0.69% | 929 |
| Jul 18, 2025 | 98.68 | 99.48 | 98.68 | 99.40 | 99.40 | 0.62% | 672 |
| Jul 17, 2025 | 103.00 | 103.38 | 98.79 | 98.79 | 98.79 | -3.54% | 4,266 |
| Jul 16, 2025 | 102.56 | 102.58 | 101.64 | 102.42 | 102.42 | -0.49% | 1,055 |
| Jul 15, 2025 | 103.08 | 104.18 | 102.92 | 102.92 | 102.92 | -0.25% | 330 |
| Jul 14, 2025 | 102.66 | 103.64 | 102.66 | 103.18 | 103.18 | -0.08% | 468 |
| Jul 11, 2025 | 105.14 | 106.00 | 103.26 | 103.26 | 103.26 | -3.31% | 251 |
| Jul 10, 2025 | 104.12 | 106.80 | 104.12 | 106.80 | 106.80 | 2.22% | 479 |
| Jul 9, 2025 | 103.70 | 104.80 | 103.70 | 104.48 | 104.48 | -0.53% | 944 |
| Jul 8, 2025 | 103.84 | 105.04 | 103.84 | 105.04 | 105.04 | 0.96% | 166 |
| Jul 7, 2025 | 103.70 | 104.48 | 103.70 | 104.04 | 104.04 | -0.97% | 2,682 |
| Jul 4, 2025 | 103.12 | 105.22 | 103.12 | 105.06 | 105.06 | 1.43% | 697 |
| Jul 3, 2025 | 103.46 | 104.66 | 103.46 | 103.58 | 103.58 | -2.04% | 471 |
| Jul 2, 2025 | 104.40 | 105.74 | 104.08 | 105.74 | 105.74 | 1.71% | 1,780 |
| Jul 1, 2025 | 102.50 | 104.24 | 102.50 | 103.96 | 103.96 | 1.23% | 1,930 |
| Jun 30, 2025 | 102.78 | 103.00 | 101.74 | 102.70 | 102.70 | -0.75% | 1,900 |
| Jun 27, 2025 | 102.80 | 103.80 | 102.80 | 103.48 | 103.48 | 1.09% | 465 |
| Jun 26, 2025 | 102.28 | 102.56 | 102.22 | 102.36 | 102.36 | 1.05% | 549 |
| Jun 25, 2025 | 102.56 | 102.56 | 101.30 | 101.30 | 101.30 | -0.43% | 463 |
| Jun 24, 2025 | 101.84 | 101.84 | 101.74 | 101.74 | 101.74 | 0.65% | 113 |
| Jun 23, 2025 | 100.20 | 101.46 | 100.20 | 101.08 | 101.08 | -0.30% | 769 |
| Jun 20, 2025 | 100.70 | 101.38 | 100.70 | 101.38 | 101.38 | -0.08% | 155 |
| Jun 19, 2025 | 100.54 | 101.46 | 100.54 | 101.46 | 101.46 | 0.22% | 344 |
| Jun 18, 2025 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | -0.59% | - |