Skip to main content
logo
Novartis AG (LON:0K9E)
London flag London · Delayed Price · Currency is GBP · Price in USD
153.63
-2.01 (-1.29%)
At close: Apr 2, 2026

LON:0K9E Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026155.96155.96152.50153.63153.63-1.29%3,357,574
Apr 1, 2026152.00155.93152.00155.64155.642.50%548
Mar 31, 2026151.85152.86150.66151.84151.840.81%869
Mar 30, 2026148.49150.62148.49150.62150.621.35%701
Mar 27, 2026153.61155.30148.62148.62148.62-0.91%524
Mar 26, 2026151.10151.10149.61149.98149.98-0.66%142
Mar 25, 2026150.84151.75150.17150.97150.971.41%257
Mar 24, 2026147.51148.87146.30148.87148.870.25%1,327
Mar 23, 2026146.53148.90143.43148.50148.501.97%865
Mar 20, 2026148.89149.82145.63145.63145.63-2.05%25,493
Mar 19, 2026149.54149.54147.41148.68148.68-1.06%1,718
Mar 18, 2026156.00156.00150.24150.28150.28-3.09%333
Mar 17, 2026158.00158.00154.60155.07155.070.18%180
Mar 16, 2026155.00155.39153.09154.79154.790.42%50,283
Mar 13, 2026154.25155.78152.62154.15154.15-0.16%246
Mar 12, 2026155.61155.61153.95154.39154.39-0.80%165,198
Mar 11, 2026157.27160.01154.96155.64155.64-3.56%22,920
Mar 10, 2026161.78162.91160.37161.39157.370.40%332
Mar 9, 2026158.37161.27156.70160.75156.750.82%748
Mar 6, 2026166.29166.29156.40159.45155.48-0.47%356
Mar 5, 2026162.81162.96158.97160.21156.22-2.68%370,415
Mar 4, 2026161.84165.18161.84164.63160.530.54%438
Mar 3, 2026164.38164.38160.51163.75159.68-1.94%749
Mar 2, 2026167.74168.20163.90166.99162.83-1.55%32,562
Feb 27, 2026168.12170.29167.83169.62165.402.56%122,795
Feb 26, 2026166.85167.99164.49165.38161.26-1.16%401,495
Feb 25, 2026168.68168.68166.74167.31163.150.01%774
Feb 24, 2026166.52167.71166.10167.29163.131.53%12,408
Feb 23, 2026162.67165.54162.64164.78160.680.86%452
Feb 20, 2026163.60163.60162.00163.38159.310.03%695
Feb 19, 2026165.00165.07162.56163.33159.26-1.18%100,569
Feb 18, 2026166.96167.85153.19165.28161.17-0.96%55,340
Feb 17, 2026165.00167.41164.06166.88162.732.55%855
Feb 13, 2026161.97163.07161.95162.73158.680.75%455
Feb 12, 2026156.82161.72156.82161.52157.501.04%213
Feb 11, 2026158.20160.00158.20159.86155.880.51%476
Feb 10, 2026158.36159.06157.44159.06155.101.87%1,000,415
Feb 9, 2026158.17160.00155.60156.14152.250.08%322
Feb 6, 2026153.73156.01153.73156.01152.130.95%2,211
Feb 5, 2026150.93154.68150.93154.54150.690.32%151,002
Feb 4, 2026152.04154.66147.84154.04150.212.60%1,435
Feb 3, 2026150.30151.37149.51150.13146.39-0.21%125,188
Feb 2, 2026148.01151.27148.00150.44146.701.05%93
Jan 30, 2026147.85149.98147.85148.88145.17-0.41%281
Jan 29, 2026147.75149.49147.49149.49145.771.29%167
Jan 28, 2026148.85149.17147.49147.59143.91-2.85%180
Jan 27, 2026153.60153.60150.50151.92148.131.60%456
Jan 26, 2026148.34150.07148.23149.52145.801.57%295
Jan 23, 2026142.01147.22142.01147.22143.551.05%82,696
Jan 22, 2026144.50145.73144.46145.69142.070.92%446