Novartis AG (FRA:NOT)
Germany flag Germany · Delayed Price · Currency is EUR
105.26
-0.52 (-0.49%)
At close: Sep 26, 2025

Novartis AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025105.24108.24105.24108.24108.241.88%1,126
Sep 29, 2025105.24106.24105.24106.24106.240.93%345
Sep 26, 2025103.20105.46103.20105.26105.26-0.49%2,665
Sep 25, 2025104.70106.02104.70105.78105.780.88%1,100
Sep 24, 2025105.28105.28103.84104.86104.86-0.19%211
Sep 23, 2025103.96105.06103.90105.06105.06-0.87%271
Sep 22, 2025104.28105.98104.28105.98105.981.24%165
Sep 19, 2025103.50104.92103.50104.68104.681.04%243
Sep 18, 2025103.48103.70103.24103.60103.601.45%596
Sep 17, 2025102.70103.68102.12102.12102.12-1.50%3,493
Sep 16, 2025104.14104.36103.62103.68103.68-0.84%2,112
Sep 15, 2025103.48105.04103.48104.56104.56-1.27%459
Sep 12, 2025107.60107.60105.90105.90105.90-2.90%855
Sep 11, 2025107.68109.06107.68109.06109.061.28%178
Sep 10, 2025108.86109.30107.68107.68107.68-1.46%95
Sep 9, 2025109.14109.48109.14109.28109.280.28%110
Sep 8, 2025111.90111.90108.98108.98108.98-2.21%185
Sep 5, 2025110.12111.44110.12111.44111.441.02%267
Sep 4, 2025109.42111.08109.42110.32110.320.64%540
Sep 3, 2025108.50109.68108.50109.62109.620.98%505
Sep 2, 2025108.20108.64108.20108.56108.561.00%1,205
Sep 1, 2025107.48107.48107.48107.48107.48-0.78%-
Aug 29, 2025107.90108.32107.84108.32108.32-0.20%550
Aug 28, 2025108.72108.72108.54108.54108.54-0.48%304
Aug 27, 2025107.68109.50107.68109.06109.060.59%1,044
Aug 26, 2025106.18108.42106.18108.42108.420.95%830
Aug 25, 2025109.00109.00107.40107.40107.40-1.03%353
Aug 22, 2025109.04109.48108.52108.52108.52-0.86%835
Aug 21, 2025108.62109.46108.12109.46109.460.13%947
Aug 20, 2025106.42109.32106.34109.32109.322.19%132
Aug 19, 2025106.80107.00106.32106.98106.981.10%4,259
Aug 18, 2025105.98105.98104.94105.82105.820.04%780
Aug 15, 2025104.24105.82104.24105.78105.781.22%718
Aug 14, 2025102.92104.50102.92104.50104.501.20%584
Aug 13, 2025101.64103.26101.62103.26103.261.53%1,135
Aug 12, 2025101.42102.68101.42101.70101.70-0.45%458
Aug 11, 202599.45102.9499.45102.16102.162.40%3,842
Aug 8, 2025100.62100.6299.3599.7799.771.09%303
Aug 7, 202597.3098.6997.3098.6998.691.25%545
Aug 6, 2025101.64101.6497.4797.4797.47-4.59%4,043
Aug 5, 2025101.80102.16101.66102.16102.161.37%1,558
Aug 4, 202597.52100.7897.52100.78100.781.90%1,775
Aug 1, 202598.6498.9096.8098.9098.90-2.85%414
Jul 31, 2025101.72103.00101.06101.80101.80-0.68%670
Jul 30, 2025102.28102.50102.24102.50102.500.91%698
Jul 29, 202599.75101.5899.75101.58101.581.05%371
Jul 28, 2025101.24101.24100.46100.52100.520.77%325
Jul 25, 202599.56100.0099.5699.7599.75-0.65%417
Jul 24, 2025100.30100.4099.02100.40100.400.69%1,233
Jul 23, 202599.66100.4299.6699.7199.711.67%1,274