Novartis AG (FRA:NOTA)
Germany · Delayed Price · Currency is EUR 136.50
-1.50 (-1.09%)
At close: Feb 20, 2026
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | -1.09% | - |
| Feb 19, 2026 | 137.50 | 138.00 | 137.50 | 138.00 | 138.00 | 0.36% | 30 |
| Feb 18, 2026 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | -2.48% | - |
| Feb 17, 2026 | 134.50 | 141.00 | 134.50 | 141.00 | 141.00 | 0.36% | 9 |
| Feb 16, 2026 | 137.00 | 140.50 | 137.00 | 140.50 | 140.50 | 5.64% | 1,008 |
| Feb 13, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.38% | - |
| Feb 12, 2026 | 132.00 | 135.00 | 132.00 | 132.50 | 132.50 | 1.92% | 675 |
| Feb 11, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.78% | - |
| Feb 10, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -2.64% | - |
| Feb 9, 2026 | 129.00 | 132.50 | 129.00 | 132.50 | 132.50 | 2.71% | 300 |
| Feb 6, 2026 | 127.50 | 129.00 | 127.50 | 129.00 | 129.00 | -1.15% | 40 |
| Feb 5, 2026 | 127.00 | 130.50 | 127.00 | 130.50 | 130.50 | 1.16% | 92 |
| Feb 4, 2026 | 124.00 | 129.00 | 124.00 | 129.00 | 129.00 | 2.79% | 76 |
| Feb 3, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | -1.57% | - |
| Feb 2, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 4.51% | 80 |
| Jan 30, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | - |
| Jan 29, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -3.59% | - |
| Jan 28, 2026 | 124.50 | 130.00 | 124.50 | 125.50 | 125.50 | 2.03% | 281 |
| Jan 27, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -2.77% | - |
| Jan 26, 2026 | 121.50 | 126.50 | 121.50 | 126.50 | 126.50 | 4.55% | 45 |
| Jan 23, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.41% | - |
| Jan 22, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | -2.41% | - |
| Jan 21, 2026 | 120.00 | 124.50 | 120.00 | 124.50 | 124.50 | 2.47% | 100 |
| Jan 20, 2026 | 120.50 | 121.50 | 120.50 | 121.50 | 121.50 | -3.95% | 10 |
| Jan 19, 2026 | 121.00 | 126.50 | 121.00 | 126.50 | 126.50 | 0.80% | 26 |
| Jan 16, 2026 | 121.00 | 125.50 | 121.00 | 125.50 | 125.50 | 2.03% | 4 |
| Jan 15, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 3.36% | - |
| Jan 14, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -2.46% | - |
| Jan 13, 2026 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | 0.83% | 5 |
| Jan 12, 2026 | 118.50 | 121.00 | 118.50 | 121.00 | 121.00 | 1.68% | 83 |
| Jan 9, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Jan 8, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.24% | - |
| Jan 7, 2026 | 119.00 | 120.50 | 119.00 | 120.50 | 120.50 | -0.41% | 5 |
| Jan 6, 2026 | 115.00 | 121.00 | 115.00 | 121.00 | 121.00 | 4.31% | 150 |
| Jan 5, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | - |
| Jan 2, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.71% | - |
| Dec 30, 2025 | 115.50 | 117.00 | 115.50 | 117.00 | 117.00 | -1.68% | 20 |
| Dec 29, 2025 | 115.50 | 119.00 | 115.50 | 119.00 | 119.00 | 1.28% | 46 |
| Dec 23, 2025 | 113.50 | 117.50 | 113.50 | 117.50 | 117.50 | 3.52% | 30 |
| Dec 22, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0.44% | - |
| Dec 19, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.44% | - |
| Dec 18, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -0.44% | - |
| Dec 17, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -2.59% | - |
| Dec 16, 2025 | 112.50 | 116.00 | 112.50 | 116.00 | 116.00 | 4.98% | 570 |
| Dec 15, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - | - |
| Dec 12, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 0.91% | - |
| Dec 11, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | -0.45% | - |
| Dec 10, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.46% | - |
| Dec 9, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | -1.35% | - |
| Dec 8, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -4.31% | 20 |