Novartis AG (FRA:NOT)
Germany · Delayed Price · Currency is EUR 120.04
+0.24 (0.20%)
At close: Sep 14, 2026
FRA:NOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 130.82 | 130.82 | 129.38 | 129.38 | 129.38 | -1.34% | 484 |
| Aug 13, 2026 | 131.44 | 132.34 | 131.14 | 131.14 | 131.14 | -0.88% | 210 |
| Aug 12, 2026 | 133.36 | 133.36 | 131.84 | 132.30 | 132.30 | -2.48% | 988 |
| Aug 11, 2026 | 134.56 | 135.90 | 134.56 | 135.66 | 135.66 | -0.59% | 667 |
| Aug 10, 2026 | 133.76 | 136.46 | 133.76 | 136.46 | 136.46 | 0.26% | 1,191 |
| Aug 7, 2026 | 135.06 | 136.10 | 134.94 | 136.10 | 136.10 | 2.89% | 768 |
| Aug 6, 2026 | 134.48 | 134.48 | 132.28 | 132.28 | 132.28 | -0.26% | 630 |
| Aug 5, 2026 | 133.66 | 134.32 | 132.62 | 132.62 | 132.62 | -1.32% | 1,726 |
| 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 |