Novartis AG (LON:0K9E)
London · Delayed Price · Currency is GBP · Price in USD 137.76
-0.29 (-0.21%)
At close: Sep 11, 2026
LON:0K9E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 137.49 | 139.53 | 137.24 | 137.52 | 137.52 | -0.39% | 8,413 |
| Sep 10, 2026 | 138.07 | 140.02 | 137.83 | 138.05 | 138.05 | 0.41% | 2,493 |
| Sep 9, 2026 | 137.98 | 139.42 | 136.00 | 137.49 | 137.49 | -0.31% | 4,319 |
| Sep 8, 2026 | 153.34 | 154.73 | 137.49 | 137.93 | 137.93 | -13.70% | 81,348 |
| Sep 4, 2026 | 161.83 | 161.84 | 159.76 | 159.83 | 159.83 | -1.74% | 351 |
| Sep 3, 2026 | 162.75 | 164.48 | 161.49 | 162.66 | 162.66 | 0.44% | 347 |
| Sep 2, 2026 | 162.10 | 162.91 | 159.50 | 161.94 | 161.94 | 0.27% | 1,823 |
| Sep 1, 2026 | 155.50 | 163.58 | 155.50 | 161.50 | 161.50 | 6.10% | 9,073 |
| Aug 31, 2026 | 153.24 | 153.24 | 151.93 | 152.22 | 152.22 | -0.50% | 154 |
| Aug 28, 2026 | 155.30 | 155.30 | 152.93 | 152.98 | 152.98 | -1.25% | 154 |
| Aug 27, 2026 | 156.80 | 156.80 | 154.57 | 154.91 | 154.91 | -1.99% | 102 |
| Aug 26, 2026 | 159.98 | 159.98 | 157.75 | 158.06 | 158.06 | -0.94% | 169 |
| Aug 25, 2026 | 158.40 | 159.99 | 157.77 | 159.56 | 159.56 | 0.83% | 600 |
| Aug 24, 2026 | 158.92 | 158.92 | 156.88 | 158.24 | 158.24 | -0.49% | 1,330 |
| Aug 21, 2026 | 156.43 | 159.40 | 156.05 | 159.02 | 159.02 | 1.14% | 268 |
| Aug 20, 2026 | 161.34 | 161.34 | 157.17 | 157.22 | 157.22 | -1.66% | 285 |
| Aug 19, 2026 | 154.99 | 159.88 | 154.99 | 159.88 | 159.88 | 3.19% | 366 |
| Aug 18, 2026 | 153.72 | 155.11 | 153.52 | 154.94 | 154.94 | 1.74% | 221 |
| Aug 17, 2026 | 152.71 | 152.71 | 150.88 | 152.28 | 152.28 | 0.66% | 709 |
| Aug 14, 2026 | 150.38 | 151.28 | 149.12 | 151.28 | 151.28 | -0.66% | 1,047 |
| Aug 13, 2026 | 152.20 | 153.00 | 151.85 | 152.29 | 152.29 | -0.31% | 495 |
| Aug 12, 2026 | 154.62 | 154.62 | 151.94 | 152.76 | 152.76 | -1.48% | 345 |
| Aug 11, 2026 | 156.72 | 157.24 | 154.92 | 155.05 | 155.05 | -0.70% | 467 |
| Aug 10, 2026 | 156.30 | 156.69 | 155.52 | 156.15 | 156.15 | -0.02% | 112 |
| Aug 7, 2026 | 154.21 | 156.68 | 154.21 | 156.18 | 156.18 | 1.22% | 456 |
| Aug 6, 2026 | 155.36 | 155.57 | 153.74 | 154.29 | 154.29 | -0.11% | 632 |
| Aug 5, 2026 | 153.27 | 155.56 | 153.27 | 154.46 | 154.46 | 0.54% | 417 |
| Aug 4, 2026 | 153.67 | 155.63 | 153.26 | 153.63 | 153.63 | -0.14% | 278 |
| Aug 3, 2026 | 157.33 | 157.33 | 153.32 | 153.84 | 153.84 | -1.51% | 826 |
| Jul 31, 2026 | 156.00 | 158.73 | 155.09 | 156.20 | 156.20 | -0.88% | 108 |
| Jul 30, 2026 | 158.31 | 158.31 | 156.00 | 157.58 | 157.58 | -0.45% | 66,754 |
| Jul 29, 2026 | 159.28 | 159.33 | 157.33 | 158.29 | 158.29 | -0.87% | 319 |
| Jul 28, 2026 | 155.00 | 160.15 | 155.00 | 159.68 | 159.68 | 2.08% | 212 |
| Jul 27, 2026 | 155.01 | 158.03 | 154.60 | 156.42 | 156.42 | 0.84% | 406 |
| Jul 24, 2026 | 154.41 | 157.50 | 154.41 | 155.11 | 155.11 | -0.83% | 272 |
| Jul 23, 2026 | 150.60 | 156.58 | 150.60 | 156.40 | 156.40 | 2.03% | 542 |
| Jul 22, 2026 | 154.59 | 156.32 | 153.21 | 153.29 | 153.29 | -0.69% | 57 |
| Jul 21, 2026 | 150.00 | 159.30 | 149.15 | 154.36 | 154.36 | 2.44% | 812 |
| Jul 20, 2026 | 152.00 | 153.76 | 150.69 | 150.69 | 150.69 | -1.75% | 269 |
| Jul 17, 2026 | 153.16 | 155.16 | 152.00 | 153.37 | 153.37 | 0.24% | 280 |
| Jul 16, 2026 | 151.78 | 153.00 | 150.35 | 153.00 | 153.00 | 1.04% | 1,869 |
| Jul 15, 2026 | 150.05 | 151.46 | 149.11 | 151.43 | 151.43 | 0.09% | 1,550 |
| Jul 14, 2026 | 152.66 | 152.66 | 151.00 | 151.30 | 151.30 | -1.43% | 55 |
| Jul 13, 2026 | 154.05 | 154.14 | 151.94 | 153.49 | 153.49 | -0.42% | 559 |
| Jul 10, 2026 | 153.79 | 155.12 | 153.77 | 154.14 | 154.14 | -0.30% | 263 |
| Jul 9, 2026 | 155.18 | 155.45 | 153.78 | 154.61 | 154.61 | -0.71% | 147 |
| Jul 8, 2026 | 155.54 | 156.24 | 155.24 | 155.72 | 155.72 | -0.53% | 340 |
| Jul 7, 2026 | 154.90 | 157.82 | 154.90 | 156.55 | 156.55 | 0.66% | 1,737 |
| Jul 6, 2026 | 159.90 | 159.90 | 154.66 | 155.52 | 155.52 | -2.05% | 916 |
| Jul 2, 2026 | 155.94 | 160.45 | 155.94 | 158.78 | 158.78 | 2.87% | 354 |