Novartis AG (LON:0K9E)
London · Delayed Price · Currency is GBP · Price in USD 126.45
-0.57 (-0.44%)
At close: Aug 28, 2025
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 126.36 | 126.53 | 125.98 | 126.45 | 126.45 | -0.44% | 124 |
| Aug 27, 2025 | 126.57 | 127.01 | 126.40 | 127.01 | 127.01 | 0.47% | 50 |
| Aug 26, 2025 | 126.17 | 126.41 | 125.88 | 126.41 | 126.41 | 0.50% | 102 |
| Aug 25, 2025 | 126.86 | 126.86 | 125.78 | 125.78 | 125.78 | -1.14% | 588 |
| Aug 22, 2025 | 127.46 | 127.95 | 127.05 | 127.23 | 127.23 | -0.06% | 141 |
| Aug 21, 2025 | 126.91 | 127.40 | 126.62 | 127.30 | 127.30 | 0.03% | 253 |
| Aug 20, 2025 | 126.59 | 127.59 | 126.53 | 127.27 | 127.27 | 1.53% | 230 |
| Aug 19, 2025 | 124.77 | 125.59 | 124.69 | 125.34 | 125.34 | 0.94% | 436 |
| Aug 18, 2025 | 123.30 | 124.39 | 123.30 | 124.18 | 124.18 | 0.10% | 628 |
| Aug 15, 2025 | 122.64 | 124.05 | 122.57 | 124.05 | 124.05 | 1.91% | 63 |
| Aug 14, 2025 | 120.88 | 122.33 | 120.75 | 121.73 | 121.73 | 0.58% | 308 |
| Aug 13, 2025 | 119.69 | 121.37 | 119.69 | 121.03 | 121.03 | 1.73% | 736 |
| Aug 12, 2025 | 118.40 | 119.34 | 118.40 | 118.97 | 118.97 | 1.07% | 316 |
| Aug 11, 2025 | 118.00 | 118.79 | 117.71 | 117.71 | 117.71 | 0.88% | 1,233 |
| Aug 8, 2025 | 115.74 | 116.69 | 115.70 | 116.69 | 116.69 | 0.91% | 541 |
| Aug 7, 2025 | 114.52 | 115.63 | 114.51 | 115.63 | 115.63 | 1.47% | 1,326 |
| Aug 6, 2025 | 119.00 | 119.00 | 113.88 | 113.95 | 113.95 | -3.50% | 867 |
| Aug 5, 2025 | 118.08 | 118.28 | 117.49 | 118.08 | 118.08 | 0.58% | 25,248 |
| Aug 4, 2025 | 115.01 | 117.40 | 115.01 | 117.40 | 117.40 | 2.20% | 2,990 |
| Aug 1, 2025 | 113.62 | 114.87 | 112.40 | 114.87 | 114.87 | 0.18% | 8,656 |
| Jul 31, 2025 | 115.59 | 115.96 | 114.67 | 114.67 | 114.67 | -2.09% | 370 |
| Jul 30, 2025 | 117.12 | 117.49 | 117.01 | 117.12 | 117.12 | -0.04% | 133 |
| Jul 29, 2025 | 116.58 | 117.79 | 116.44 | 117.17 | 117.17 | 0.46% | 98 |
| Jul 28, 2025 | 117.16 | 117.18 | 116.33 | 116.63 | 116.63 | 0.04% | 531 |
| Jul 25, 2025 | 116.77 | 116.77 | 116.42 | 116.59 | 116.59 | -0.84% | 396 |
| Jul 24, 2025 | 117.50 | 118.10 | 117.29 | 117.58 | 117.58 | -0.36% | 117 |
| Jul 23, 2025 | 116.72 | 118.00 | 116.67 | 118.00 | 118.00 | 1.38% | 140 |
| Jul 22, 2025 | 115.06 | 116.39 | 114.89 | 116.39 | 116.39 | 1.62% | 200,912 |
| Jul 21, 2025 | 118.00 | 118.00 | 114.53 | 114.53 | 114.53 | 0.06% | 1,164 |
| Jul 18, 2025 | 113.88 | 115.80 | 113.88 | 114.46 | 114.46 | 0.60% | 432 |
| Jul 17, 2025 | 123.12 | 128.50 | 113.78 | 113.78 | 113.78 | -4.49% | 343,372 |
| Jul 16, 2025 | 122.21 | 122.21 | 117.88 | 119.12 | 119.12 | -0.80% | 251 |
| Jul 15, 2025 | 121.44 | 121.51 | 119.54 | 120.09 | 120.09 | -0.84% | 147 |
| Jul 14, 2025 | 120.45 | 121.11 | 120.45 | 121.10 | 121.10 | 0.16% | 257 |
| Jul 11, 2025 | 122.85 | 122.85 | 119.98 | 120.91 | 120.91 | -2.53% | 131 |
| Jul 10, 2025 | 123.65 | 124.72 | 123.51 | 124.05 | 124.05 | 1.18% | 327 |
| Jul 9, 2025 | 122.35 | 123.00 | 122.22 | 122.61 | 122.61 | 1.04% | 153 |
| Jul 8, 2025 | 122.50 | 122.60 | 121.05 | 121.34 | 121.34 | -0.66% | 197 |
| Jul 7, 2025 | 122.14 | 122.63 | 121.98 | 122.15 | 122.15 | 0.16% | 142 |
| Jul 3, 2025 | 122.50 | 123.80 | 121.43 | 121.95 | 121.95 | -1.77% | 50,579 |
| Jul 2, 2025 | 124.19 | 124.31 | 123.20 | 124.15 | 124.15 | 1.31% | 398 |
| Jul 1, 2025 | 122.07 | 123.78 | 121.92 | 122.54 | 122.54 | 1.33% | 166 |
| Jun 30, 2025 | 120.06 | 121.12 | 120.06 | 120.94 | 120.94 | 0.83% | 319 |
| Jun 27, 2025 | 121.20 | 121.20 | 119.94 | 119.94 | 119.94 | - | 2,942 |
| Jun 26, 2025 | 119.69 | 120.21 | 119.64 | 119.94 | 119.94 | 1.57% | 131 |
| Jun 25, 2025 | 118.06 | 118.09 | 117.73 | 118.09 | 118.09 | -0.54% | 6 |
| Jun 24, 2025 | 117.84 | 118.74 | 117.51 | 118.74 | 118.74 | 1.66% | 23 |
| Jun 23, 2025 | 115.96 | 116.80 | 115.96 | 116.80 | 116.80 | 0.74% | 332 |
| Jun 20, 2025 | 116.74 | 116.74 | 115.73 | 115.94 | 115.94 | -0.04% | 377 |
| Jun 18, 2025 | 116.26 | 116.26 | 115.69 | 115.99 | 115.99 | -1.31% | 4,684 |