Novartis AG (FRA:NOTA)
Germany · Delayed Price · Currency is EUR 95.20
-5.30 (-5.27%)
At close: Aug 1, 2025, 10:00 PM CET
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 100.50 | 100.50 | 95.20 | 95.20 | - | -5.27% | 67 |
| Jul 31, 2025 | 101.00 | 103.50 | 100.50 | 100.50 | - | 0.90% | 22 |
| Jul 30, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | - | 1.22% | 10 |
| Jul 29, 2025 | 98.40 | 98.40 | 98.40 | 98.40 | - | -3.53% | 10 |
| Jul 28, 2025 | 98.60 | 102.00 | 98.60 | 102.00 | - | 2.00% | 10 |
| Jul 25, 2025 | 98.00 | 100.00 | 98.00 | 100.00 | - | 1.83% | 5 |
| Jul 24, 2025 | 98.20 | 98.20 | 98.20 | 98.20 | - | -3.25% | - |
| Jul 23, 2025 | 97.80 | 101.50 | 97.80 | 101.50 | - | 2.32% | 20 |
| Jul 22, 2025 | 95.60 | 99.20 | 95.60 | 99.20 | - | 1.22% | 29 |
| Jul 21, 2025 | 96.20 | 98.00 | 96.20 | 98.00 | - | - | 65 |
| Jul 18, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | - | -5.77% | 3 |
| Jul 17, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | - | 3.48% | 120 |
| Jul 16, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | - | -0.99% | 120 |
| Jul 15, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | - | 0.50% | 120 |
| Jul 14, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | - | -2.88% | 120 |
| Jul 11, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | - | -1.89% | 120 |
| Jul 10, 2025 | 103.00 | 106.00 | 103.00 | 106.00 | - | 3.92% | 120 |
| Jul 9, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | - | -0.97% | - |
| Jul 8, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | - | -0.96% | 60 |
| Jul 7, 2025 | 101.00 | 104.00 | 101.00 | 104.00 | - | 2.97% | 60 |
| Jul 4, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | - | -1.46% | 1 |
| Jul 3, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | - | - | 1 |
| Jul 2, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | - | 1.99% | - |
| Jul 1, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | - | - | - |
| Jun 30, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | - | -0.50% | - |
| Jun 27, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | - | 2.02% | 1 |
| Jun 26, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | - | -1.00% | - |
| Jun 25, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | - | 0.40% | 1 |
| Jun 24, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | - | 1.22% | - |
| Jun 23, 2025 | 98.40 | 98.40 | 98.40 | 98.40 | - | - | 1 |
| Jun 20, 2025 | 98.40 | 98.40 | 98.40 | 98.40 | - | -0.61% | 1 |
| Jun 19, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | - | -0.80% | - |
| Jun 18, 2025 | 99.20 | 99.80 | 99.20 | 99.80 | - | - | 1 |
| Jun 17, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | - | -1.19% | 290 |
| Jun 16, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | - | -0.49% | 290 |
| Jun 13, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | - | 1.50% | 290 |
| Jun 12, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | - | -1.48% | - |
| Jun 11, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | - | -3.33% | - |
| Jun 10, 2025 | 101.00 | 105.00 | 101.00 | 105.00 | - | 3.96% | 290 |
| Jun 9, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | - | -2.88% | - |
| Jun 6, 2025 | 101.50 | 104.00 | 101.50 | 104.00 | - | 3.48% | 15 |
| Jun 5, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | - | 0.50% | 50 |
| Jun 4, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | - | 0.20% | - |
| Jun 3, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | - | -1.67% | 50 |
| Jun 2, 2025 | 99.20 | 101.50 | 99.20 | 101.50 | - | 4.64% | 50 |
| May 30, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | - | -1.62% | 4 |
| May 29, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | - | -0.60% | 4 |
| May 28, 2025 | 98.00 | 99.20 | 98.00 | 99.20 | - | -0.20% | 4 |
| May 27, 2025 | 97.80 | 99.40 | 97.80 | 99.40 | - | 2.05% | 75 |
| May 26, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | - | -1.22% | - |