Skip to main content
logo
Novartis AG (LON:0K9E)
London flag London · Delayed Price · Currency is GBP · Price in USD
132.39
+2.07 (1.59%)
At close: Oct 3, 2025

Novartis AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025132.20133.32132.02132.39132.391.59%3,567
Oct 2, 2025131.13131.36130.18130.32130.32-1.12%358
Oct 1, 2025129.00131.80128.38131.80131.803.42%1,592
Sep 30, 2025123.93127.44123.93127.44127.442.81%1,099
Sep 29, 2025123.36124.55123.16123.95123.950.53%781
Sep 26, 2025121.40123.61118.10123.30123.300.51%558
Sep 25, 2025123.99124.02122.35122.67122.67-0.11%478
Sep 24, 2025120.72123.22120.72122.80122.800.11%361
Sep 23, 2025123.63123.63122.66122.66122.66-0.87%287
Sep 22, 2025122.75125.21122.75123.74123.740.53%498
Sep 19, 2025123.34123.37122.85123.09123.090.49%806
Sep 18, 2025118.06122.49118.06122.49122.490.03%40,408
Sep 17, 2025122.37122.74122.31122.45122.45-0.52%946
Sep 16, 2025123.07123.29122.82123.09123.09-0.14%130
Sep 15, 2025123.08123.41122.38123.27123.27-0.24%451
Sep 12, 2025123.79125.04123.47123.56123.56-3.13%525
Sep 11, 2025127.03127.78126.88127.55127.550.93%182
Sep 10, 2025127.14127.29126.16126.38126.38-1.34%255
Sep 9, 2025128.00128.79127.95128.10128.10-0.21%4,349
Sep 8, 2025132.98132.98127.95128.37128.37-1.20%147
Sep 5, 2025129.45130.41129.45129.92129.920.92%198
Sep 4, 2025129.03129.15128.54128.74128.740.67%923
Sep 3, 2025127.48128.19126.96127.88127.881.63%106
Sep 2, 2025125.96126.54125.58125.83125.83-0.63%490
Aug 29, 2025126.25126.63126.12126.63126.630.15%125
Aug 28, 2025126.36126.53125.98126.45126.45-0.44%124
Aug 27, 2025126.57127.01126.40127.01127.010.47%50
Aug 26, 2025126.17126.41125.88126.41126.410.50%102
Aug 25, 2025126.86126.86125.78125.78125.78-1.14%588
Aug 22, 2025127.46127.95127.05127.23127.23-0.06%141
Aug 21, 2025126.91127.40126.62127.30127.300.03%253
Aug 20, 2025126.59127.59126.53127.27127.271.53%230
Aug 19, 2025124.77125.59124.69125.34125.340.94%436
Aug 18, 2025123.30124.39123.30124.18124.180.10%628
Aug 15, 2025122.64124.05122.57124.05124.051.91%63
Aug 14, 2025120.88122.33120.75121.73121.730.58%308
Aug 13, 2025119.69121.37119.69121.03121.031.73%736
Aug 12, 2025118.40119.34118.40118.97118.971.07%316
Aug 11, 2025118.00118.79117.71117.71117.710.88%1,233
Aug 8, 2025115.74116.69115.70116.69116.690.91%541
Aug 7, 2025114.52115.63114.51115.63115.631.47%1,326
Aug 6, 2025119.00119.00113.88113.95113.95-3.50%867
Aug 5, 2025118.08118.28117.49118.08118.080.58%25,248
Aug 4, 2025115.01117.40115.01117.40117.402.20%2,990
Aug 1, 2025113.62114.87112.40114.87114.870.18%8,656
Jul 31, 2025115.59115.96114.67114.67114.67-2.09%370
Jul 30, 2025117.12117.49117.01117.12117.12-0.04%133
Jul 29, 2025116.58117.79116.44117.17117.170.46%98
Jul 28, 2025117.16117.18116.33116.63116.630.04%531
Jul 25, 2025116.77116.77116.42116.59116.59-0.84%396