Novartis AG (FRA:NOT)
Germany · Delayed Price · Currency is EUR 134.00
-5.00 (-3.60%)
At close: Oct 23, 2026
FRA:NOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 138.50 | 138.88 | 134.00 | 134.00 | 134.00 | -3.60% | 334 |
| Oct 22, 2026 | 135.26 | 140.00 | 135.26 | 139.00 | 139.00 | 0.81% | 1,930 |
| Oct 21, 2026 | 136.60 | 137.88 | 136.60 | 137.88 | 137.88 | 1.64% | 328 |
| Oct 20, 2026 | 133.02 | 135.84 | 133.02 | 135.66 | 135.66 | 1.27% | 405 |
| Oct 19, 2026 | 135.00 | 135.00 | 133.96 | 133.96 | 133.96 | -0.77% | 2,124 |
| Oct 16, 2026 | 134.60 | 135.00 | 133.20 | 135.00 | 135.00 | 1.38% | 1,003 |
| Oct 15, 2026 | 130.78 | 133.18 | 130.78 | 133.16 | 133.16 | 1.62% | 1,086 |
| Oct 14, 2026 | 127.74 | 131.04 | 127.74 | 131.04 | 131.04 | 3.00% | 556 |
| Oct 13, 2026 | 127.86 | 130.76 | 127.22 | 127.22 | 127.22 | -0.80% | 1,477 |
| Oct 12, 2026 | 127.04 | 128.72 | 127.04 | 128.24 | 128.24 | -0.06% | 663 |
| Oct 9, 2026 | 125.24 | 128.32 | 125.24 | 128.32 | 128.32 | 1.20% | 478 |
| Oct 8, 2026 | 128.76 | 128.76 | 126.80 | 126.80 | 126.80 | -1.25% | 1,694 |
| Oct 7, 2026 | 124.26 | 128.40 | 124.26 | 128.40 | 128.40 | 3.32% | 490 |
| Oct 6, 2026 | 123.96 | 127.06 | 123.96 | 124.28 | 124.28 | -0.26% | 1,211 |
| Oct 5, 2026 | 124.34 | 126.72 | 124.34 | 124.60 | 124.60 | 0.02% | 3,229 |
| Oct 2, 2026 | 125.78 | 127.10 | 124.46 | 124.58 | 124.58 | -0.80% | 1,045 |
| Oct 1, 2026 | 124.58 | 125.58 | 124.58 | 125.58 | 125.58 | -1.80% | 140 |
| Sep 30, 2026 | 126.90 | 128.02 | 126.90 | 127.88 | 127.88 | -0.19% | 155 |
| Sep 29, 2026 | 127.32 | 128.54 | 127.32 | 128.12 | 128.12 | -0.79% | 180 |
| Sep 28, 2026 | 125.80 | 129.14 | 125.80 | 129.14 | 129.14 | 2.04% | 768 |
| Sep 25, 2026 | 125.20 | 126.72 | 125.20 | 126.56 | 126.56 | 0.16% | 450 |
| Sep 24, 2026 | 124.04 | 126.36 | 124.04 | 126.36 | 126.36 | 1.35% | 25 |
| Sep 23, 2026 | 123.10 | 124.68 | 123.10 | 124.68 | 124.68 | -0.02% | 648 |
| Sep 22, 2026 | 123.00 | 124.70 | 123.00 | 124.70 | 124.70 | 1.73% | 1,781 |
| Sep 21, 2026 | 120.94 | 123.72 | 120.94 | 122.58 | 122.58 | -0.28% | 1,339 |
| Sep 18, 2026 | 121.70 | 123.12 | 121.70 | 122.92 | 122.92 | 0.02% | 1,389 |
| Sep 17, 2026 | 121.06 | 122.92 | 121.02 | 122.90 | 122.90 | 0.99% | 1,150 |
| Sep 16, 2026 | 119.54 | 122.38 | 119.54 | 121.70 | 121.70 | 1.42% | 1,227 |
| Sep 15, 2026 | 121.60 | 121.60 | 119.78 | 120.00 | 120.00 | -0.03% | 1,446 |
| Sep 14, 2026 | 119.20 | 122.52 | 119.20 | 120.04 | 120.04 | 0.20% | 5,381 |
| Sep 11, 2026 | 117.94 | 120.06 | 117.94 | 119.80 | 119.80 | 1.44% | 385 |
| Sep 10, 2026 | 118.50 | 120.30 | 118.10 | 118.10 | 118.10 | 0.08% | 912 |
| Sep 9, 2026 | 119.44 | 119.44 | 117.60 | 118.00 | 118.00 | -0.42% | 1,998 |
| Sep 8, 2026 | 128.98 | 128.98 | 118.18 | 118.50 | 118.50 | -11.30% | 4,003 |
| Sep 7, 2026 | 132.30 | 135.16 | 132.30 | 133.60 | 133.60 | -3.30% | 800 |
| Sep 4, 2026 | 139.00 | 139.06 | 138.06 | 138.16 | 138.16 | -1.88% | 923 |
| Sep 3, 2026 | 138.72 | 141.18 | 138.72 | 140.80 | 140.80 | 1.66% | 648 |
| Sep 2, 2026 | 138.60 | 139.82 | 138.00 | 138.50 | 138.50 | -0.69% | 1,551 |
| Sep 1, 2026 | 133.00 | 140.08 | 133.00 | 139.46 | 139.46 | 5.84% | 1,541 |
| Aug 31, 2026 | 131.50 | 131.76 | 131.50 | 131.76 | 131.76 | -0.74% | 45 |
| Aug 28, 2026 | 131.94 | 133.32 | 131.94 | 132.74 | 132.74 | -0.98% | 650 |
| Aug 27, 2026 | 134.44 | 134.44 | 133.90 | 134.06 | 134.06 | -1.67% | 118 |
| Aug 26, 2026 | 135.92 | 136.70 | 135.92 | 136.34 | 136.34 | -1.15% | 115 |
| Aug 25, 2026 | 134.32 | 137.92 | 134.32 | 137.92 | 137.92 | 1.85% | 400 |
| Aug 24, 2026 | 136.20 | 136.20 | 135.08 | 135.42 | 135.42 | -0.60% | 474 |
| Aug 21, 2026 | 134.16 | 136.24 | 133.92 | 136.24 | 136.24 | 1.44% | 584 |
| Aug 20, 2026 | 136.70 | 136.82 | 134.30 | 134.30 | 134.30 | -0.94% | 395 |
| Aug 19, 2026 | 132.56 | 135.90 | 132.56 | 135.58 | 135.58 | 3.07% | 1,209 |
| Aug 18, 2026 | 130.38 | 132.16 | 130.38 | 131.54 | 131.54 | 0.26% | 485 |
| Aug 17, 2026 | 130.20 | 131.20 | 130.20 | 131.20 | 131.20 | 1.41% | 1,160 |