Novartis AG (FRA:NOT)
Germany · Delayed Price · Currency is EUR 124.70
-2.24 (-1.76%)
At close: Jan 28, 2026
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 125.00 | 125.64 | 124.44 | 125.64 | 125.64 | 0.48% | 891 |
| Jan 29, 2026 | 123.70 | 125.04 | 123.68 | 125.04 | 125.04 | 0.27% | 1,102 |
| Jan 28, 2026 | 126.20 | 126.20 | 123.62 | 124.70 | 124.70 | -1.76% | 423 |
| Jan 27, 2026 | 125.84 | 126.94 | 125.84 | 126.94 | 126.94 | 0.99% | 281 |
| Jan 26, 2026 | 124.28 | 125.96 | 124.28 | 125.70 | 125.70 | 1.14% | 804 |
| Jan 23, 2026 | 124.00 | 124.74 | 124.00 | 124.28 | 124.28 | 0.21% | 537 |
| Jan 22, 2026 | 122.34 | 125.08 | 122.34 | 124.02 | 124.02 | 0.06% | 1,085 |
| Jan 21, 2026 | 124.00 | 124.00 | 122.12 | 123.94 | 123.94 | 1.03% | 907 |
| Jan 20, 2026 | 122.24 | 123.30 | 122.24 | 122.68 | 122.68 | -1.46% | 1,218 |
| Jan 19, 2026 | 123.16 | 124.96 | 122.50 | 124.50 | 124.50 | 0.08% | 1,497 |
| Jan 16, 2026 | 123.64 | 124.40 | 123.56 | 124.40 | 124.40 | 0.65% | 654 |
| Jan 15, 2026 | 124.12 | 125.04 | 123.00 | 123.60 | 123.60 | -1.12% | 1,088 |
| Jan 14, 2026 | 121.08 | 125.00 | 121.08 | 125.00 | 125.00 | 2.59% | 728 |
| Jan 13, 2026 | 122.08 | 122.14 | 121.78 | 121.84 | 121.84 | 0.89% | 2,097 |
| Jan 12, 2026 | 121.74 | 122.34 | 120.76 | 120.76 | 120.76 | -1.26% | 245 |
| Jan 9, 2026 | 121.36 | 122.98 | 121.36 | 122.30 | 122.30 | 0.16% | 525 |
| Jan 8, 2026 | 120.42 | 122.80 | 120.42 | 122.10 | 122.10 | -0.10% | 523 |
| Jan 7, 2026 | 119.24 | 122.22 | 119.24 | 122.22 | 122.22 | 1.09% | 411 |
| Jan 6, 2026 | 116.12 | 120.90 | 116.12 | 120.90 | 120.90 | 3.33% | 960 |
| Jan 5, 2026 | 117.50 | 119.76 | 116.34 | 117.00 | 117.00 | -0.34% | 1,081 |
| Jan 2, 2026 | 117.32 | 119.00 | 117.04 | 117.40 | 117.40 | -0.59% | 1,290 |
| Dec 30, 2025 | 118.36 | 118.36 | 117.88 | 118.10 | 118.10 | -0.03% | 125 |
| Dec 29, 2025 | 119.22 | 119.22 | 118.00 | 118.14 | 118.14 | 0.10% | 625 |
| Dec 23, 2025 | 116.28 | 119.00 | 116.28 | 118.02 | 118.02 | 2.18% | 377 |
| Dec 22, 2025 | 116.50 | 116.62 | 114.70 | 115.50 | 115.50 | -0.86% | 906 |
| Dec 19, 2025 | 115.08 | 116.50 | 115.08 | 116.50 | 116.50 | 0.78% | 285 |
| Dec 18, 2025 | 114.64 | 115.60 | 114.64 | 115.60 | 115.60 | 0.09% | 626 |
| Dec 17, 2025 | 114.48 | 115.50 | 114.48 | 115.50 | 115.50 | 0.73% | 155 |
| Dec 16, 2025 | 114.18 | 116.50 | 114.18 | 114.66 | 114.66 | 0.37% | 599 |
| Dec 15, 2025 | 112.74 | 114.56 | 112.74 | 114.24 | 114.24 | 1.15% | 633 |
| Dec 12, 2025 | 112.94 | 113.30 | 112.88 | 112.94 | 112.94 | -0.04% | 182 |
| Dec 11, 2025 | 111.34 | 114.56 | 111.34 | 112.98 | 112.98 | 0.14% | 945 |
| Dec 10, 2025 | 112.98 | 112.98 | 110.16 | 112.82 | 112.82 | -0.27% | 686 |
| Dec 9, 2025 | 112.28 | 113.80 | 112.28 | 113.12 | 113.12 | -0.35% | 140 |
| Dec 8, 2025 | 115.00 | 116.16 | 113.52 | 113.52 | 113.52 | -0.61% | 244 |
| Dec 5, 2025 | 113.22 | 115.28 | 113.22 | 114.22 | 114.22 | -0.05% | 467 |
| Dec 4, 2025 | 114.62 | 114.74 | 114.28 | 114.28 | 114.28 | -1.55% | 1,031 |
| Dec 3, 2025 | 112.82 | 116.08 | 112.82 | 116.08 | 116.08 | 1.45% | 682 |
| Dec 2, 2025 | 110.70 | 114.42 | 110.70 | 114.42 | 114.42 | 2.56% | 2,035 |
| Dec 1, 2025 | 111.04 | 113.10 | 111.04 | 111.56 | 111.56 | -1.27% | 810 |
| 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 |