Novartis AG (FRA:NOT)
Germany · Delayed Price · Currency is EUR 132.62
-1.78 (-1.32%)
At close: Aug 5, 2026
FRA:NOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 132.50 | 135.08 | 132.50 | 134.40 | 134.40 | -0.09% | 540 |
| Aug 3, 2026 | 136.78 | 136.78 | 134.52 | 134.52 | 134.52 | -1.09% | 543 |
| Jul 31, 2026 | 136.38 | 138.00 | 135.74 | 136.00 | 136.00 | -0.32% | 323 |
| Jul 30, 2026 | 137.88 | 138.36 | 136.44 | 136.44 | 136.44 | -1.56% | 402 |
| Jul 29, 2026 | 138.94 | 140.80 | 138.60 | 138.60 | 138.60 | -1.04% | 666 |
| Jul 28, 2026 | 136.96 | 140.92 | 136.96 | 140.06 | 140.06 | 0.86% | 603 |
| Jul 27, 2026 | 135.34 | 138.86 | 135.34 | 138.86 | 138.86 | 1.34% | 2,725 |
| Jul 24, 2026 | 136.74 | 137.02 | 136.00 | 137.02 | 137.02 | -0.70% | 563 |
| Jul 23, 2026 | 133.56 | 137.98 | 133.02 | 137.98 | 137.98 | 1.68% | 158 |
| Jul 22, 2026 | 134.38 | 136.38 | 134.38 | 135.70 | 135.70 | -0.96% | 284 |
| Jul 21, 2026 | 135.00 | 137.02 | 133.10 | 137.02 | 137.02 | 4.37% | 1,338 |
| Jul 20, 2026 | 135.00 | 135.00 | 131.28 | 131.28 | 131.28 | -2.90% | 999 |
| Jul 17, 2026 | 134.00 | 135.26 | 134.00 | 135.20 | 135.20 | 1.82% | 382 |
| Jul 16, 2026 | 131.62 | 132.78 | 131.36 | 132.78 | 132.78 | 0.97% | 390 |
| Jul 15, 2026 | 133.22 | 133.22 | 131.48 | 131.50 | 131.50 | -1.66% | 255 |
| Jul 14, 2026 | 133.44 | 133.72 | 132.98 | 133.72 | 133.72 | -1.23% | 256 |
| Jul 13, 2026 | 134.00 | 135.38 | 133.88 | 135.38 | 135.38 | 1.12% | 2,108 |
| Jul 10, 2026 | 134.20 | 136.04 | 133.88 | 133.88 | 133.88 | -1.30% | 303 |
| Jul 9, 2026 | 135.60 | 135.64 | 133.88 | 135.64 | 135.64 | -1.17% | 571 |
| Jul 8, 2026 | 136.50 | 137.24 | 136.00 | 137.24 | 137.24 | 1.27% | 891 |
| Jul 7, 2026 | 135.00 | 135.52 | 135.00 | 135.52 | 135.52 | 0.01% | 120 |
| Jul 6, 2026 | 137.76 | 138.96 | 135.30 | 135.50 | 135.50 | -2.31% | 473 |
| Jul 3, 2026 | 138.34 | 138.70 | 138.34 | 138.70 | 138.70 | -1.10% | 558 |
| Jul 2, 2026 | 134.74 | 140.28 | 134.74 | 140.24 | 140.24 | 3.80% | 556 |
| Jul 1, 2026 | 136.10 | 137.16 | 135.10 | 135.10 | 135.10 | -2.21% | 1,274 |
| Jun 30, 2026 | 136.22 | 138.16 | 136.22 | 138.16 | 138.16 | 0.42% | 257 |
| Jun 29, 2026 | 136.98 | 137.58 | 135.82 | 137.58 | 137.58 | 0.92% | 700 |
| Jun 26, 2026 | 136.34 | 136.34 | 134.08 | 136.32 | 136.32 | 0.72% | 280 |
| Jun 25, 2026 | 134.32 | 135.34 | 134.32 | 135.34 | 135.34 | -0.27% | 267 |
| Jun 24, 2026 | 134.20 | 136.48 | 133.74 | 135.70 | 135.70 | 3.18% | 643 |
| Jun 23, 2026 | 131.52 | 131.52 | 131.52 | 131.52 | 131.52 | 2.14% | - |
| Jun 22, 2026 | 128.06 | 128.76 | 127.56 | 128.76 | 128.76 | 0.48% | 1,771 |
| Jun 19, 2026 | 128.00 | 129.48 | 127.10 | 128.14 | 128.14 | 0.27% | 1,617 |
| Jun 18, 2026 | 131.50 | 131.98 | 127.80 | 127.80 | 127.80 | -2.81% | 1,835 |
| Jun 17, 2026 | 129.16 | 131.50 | 129.16 | 131.50 | 131.50 | 1.15% | 749 |
| Jun 16, 2026 | 130.50 | 131.00 | 129.86 | 130.00 | 130.00 | -0.61% | 415 |
| Jun 15, 2026 | 134.00 | 134.00 | 130.80 | 130.80 | 130.80 | -1.51% | 2,536 |
| Jun 12, 2026 | 133.18 | 133.18 | 132.46 | 132.80 | 132.80 | 0.39% | 222 |
| Jun 11, 2026 | 130.10 | 132.28 | 129.42 | 132.28 | 132.28 | 3.15% | 434 |
| Jun 10, 2026 | 129.40 | 129.40 | 128.16 | 128.24 | 128.24 | -0.84% | 203 |
| Jun 9, 2026 | 128.58 | 129.32 | 126.90 | 129.32 | 129.32 | 2.02% | 885 |
| Jun 8, 2026 | 126.64 | 128.36 | 126.64 | 126.76 | 126.76 | -2.01% | 580 |
| Jun 5, 2026 | 126.24 | 129.36 | 126.24 | 129.36 | 129.36 | 2.67% | 1,275 |
| Jun 4, 2026 | 122.74 | 127.16 | 122.74 | 126.00 | 126.00 | 2.62% | 1,279 |
| Jun 3, 2026 | 122.38 | 123.02 | 121.98 | 122.78 | 122.78 | -1.21% | 771 |
| Jun 2, 2026 | 125.20 | 125.20 | 123.00 | 124.28 | 124.28 | -0.24% | 875 |
| Jun 1, 2026 | 128.30 | 128.30 | 124.58 | 124.58 | 124.58 | -4.14% | 2,036 |
| May 29, 2026 | 130.50 | 130.56 | 129.72 | 129.96 | 129.96 | 0.43% | 981 |
| May 28, 2026 | 129.72 | 129.72 | 128.24 | 129.40 | 129.40 | -0.55% | 1,802 |
| May 27, 2026 | 128.60 | 130.22 | 128.60 | 130.12 | 130.12 | 0.25% | 656 |