Novartis AG (LON:0QLR)
London · Delayed Price · Currency is GBP · Price in CHF 105.66
+1.41 (1.35%)
At close: Oct 3, 2025
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 104.38 | 106.16 | 104.40 | 105.66 | 105.66 | 1.35% | 933,507 |
| Oct 2, 2025 | 104.98 | 105.14 | 103.90 | 104.25 | 104.25 | 0.89% | 1,483,074 |
| Oct 1, 2025 | 102.31 | 104.02 | 102.04 | 103.33 | 103.33 | 3.89% | 1,845,581 |
| Sep 30, 2025 | 98.74 | 100.50 | 98.41 | 99.47 | 99.47 | 0.53% | 1,140,997 |
| Sep 29, 2025 | 98.29 | 99.35 | 98.08 | 98.95 | 98.95 | 0.59% | 815,913 |
| Sep 26, 2025 | 98.02 | 98.65 | 97.22 | 98.37 | 98.37 | -0.21% | 778,763 |
| Sep 25, 2025 | 97.75 | 99.33 | 97.67 | 98.58 | 98.58 | 1.43% | 617,467 |
| Sep 24, 2025 | 97.44 | 97.99 | 96.81 | 97.19 | 97.19 | -0.18% | 479,091 |
| Sep 23, 2025 | 97.57 | 98.00 | 96.98 | 97.36 | 97.36 | -0.65% | 716,748 |
| Sep 22, 2025 | 97.60 | 98.52 | 97.44 | 98.00 | 98.00 | 0.37% | 1,057,192 |
| Sep 19, 2025 | 96.80 | 98.19 | 96.72 | 97.64 | 97.64 | 1.08% | 1,351,869 |
| Sep 18, 2025 | 97.16 | 97.15 | 96.24 | 96.59 | 96.59 | 0.09% | 575,224 |
| Sep 17, 2025 | 96.49 | 96.68 | 96.06 | 96.51 | 96.51 | -0.69% | 309,769 |
| Sep 16, 2025 | 97.63 | 97.67 | 96.72 | 97.18 | 97.18 | -0.51% | 3,442,255 |
| Sep 15, 2025 | 98.94 | 99.15 | 97.23 | 97.68 | 97.68 | -1.26% | 604,387 |
| Sep 12, 2025 | 99.13 | 99.90 | 98.58 | 98.93 | 98.93 | -2.86% | 1,019,152 |
| Sep 11, 2025 | 101.33 | 102.22 | 101.24 | 101.84 | 101.84 | -0.18% | 1,949,659 |
| Sep 10, 2025 | 101.80 | 102.28 | 100.52 | 102.02 | 102.02 | -0.04% | 2,382,386 |
| Sep 9, 2025 | 102.23 | 102.38 | 101.58 | 102.06 | 102.06 | -0.19% | 563,644 |
| Sep 8, 2025 | 103.54 | 103.71 | 101.52 | 102.26 | 102.26 | -1.66% | 593,030 |
| Sep 5, 2025 | 103.79 | 104.30 | 103.60 | 103.98 | 103.98 | 0.03% | 501,586 |
| Sep 4, 2025 | 102.99 | 104.62 | 102.82 | 103.95 | 103.95 | 2.39% | 867,880 |
| Sep 3, 2025 | 102.42 | 103.08 | 101.50 | 101.52 | 101.52 | 0.25% | 507,471 |
| Sep 2, 2025 | 101.26 | 101.86 | 101.00 | 101.26 | 101.26 | -0.20% | 866,528 |
| Sep 1, 2025 | 101.41 | 101.92 | 101.08 | 101.47 | 101.47 | 0.31% | 483,443 |
| Aug 29, 2025 | 101.25 | 101.66 | 100.92 | 101.16 | 101.16 | -0.26% | 182,154 |
| Aug 28, 2025 | 101.82 | 105.38 | 101.08 | 101.42 | 101.42 | -0.55% | 45,798 |
| Aug 27, 2025 | 101.55 | 102.60 | 101.50 | 101.98 | 101.98 | 0.69% | 261,020 |
| Aug 26, 2025 | 100.63 | 102.28 | 100.58 | 101.28 | 101.28 | 0.04% | 543,184 |
| Aug 25, 2025 | 101.62 | 101.84 | 100.92 | 101.24 | 101.24 | -1.42% | 111,074 |
| Aug 22, 2025 | 102.43 | 103.20 | 101.80 | 102.70 | 102.70 | -0.16% | 394,725 |
| Aug 21, 2025 | 102.21 | 102.92 | 101.83 | 102.86 | 102.86 | 0.61% | 500,799 |
| Aug 20, 2025 | 101.08 | 102.74 | 101.00 | 102.24 | 102.24 | 1.79% | 494,673 |
| Aug 19, 2025 | 99.87 | 101.16 | 99.80 | 100.44 | 100.44 | 0.78% | 728,163 |
| Aug 18, 2025 | 99.71 | 100.36 | 99.34 | 99.66 | 99.66 | 0.61% | 911,432 |
| Aug 15, 2025 | 98.78 | 99.49 | 98.70 | 99.05 | 99.05 | 1.48% | 1,275,669 |
| Aug 14, 2025 | 97.49 | 98.57 | 97.31 | 97.61 | 97.61 | 1.15% | 183,346 |
| Aug 13, 2025 | 96.29 | 97.55 | 96.23 | 96.50 | 96.50 | 0.09% | 157,247 |
| Aug 12, 2025 | 96.16 | 96.93 | 95.87 | 96.42 | 96.42 | 0.21% | 128,699 |
| Aug 11, 2025 | 95.58 | 97.06 | 95.50 | 96.21 | 96.21 | 2.87% | 158,484 |
| Aug 8, 2025 | 94.31 | 94.85 | 93.17 | 93.53 | 93.53 | 0.52% | 1,356,427 |
| Aug 7, 2025 | 91.66 | 93.05 | 91.66 | 93.05 | 93.05 | -1.22% | 440,561 |
| Aug 6, 2025 | 94.50 | 94.91 | 92.11 | 94.20 | 94.20 | -1.26% | 444,321 |
| Aug 5, 2025 | 95.44 | 95.70 | 94.94 | 95.40 | 95.40 | 2.50% | 381,352 |
| Aug 4, 2025 | 92.55 | 94.71 | 92.50 | 93.08 | 93.08 | -1.83% | 1,481,474 |
| Jul 31, 2025 | 95.48 | 95.91 | 93.88 | 94.82 | 94.82 | -0.22% | 519,371 |
| Jul 30, 2025 | 94.46 | 95.69 | 94.42 | 95.02 | 95.02 | 1.32% | 50,086 |
| Jul 29, 2025 | 93.61 | 94.90 | 93.48 | 93.78 | 93.78 | 0.03% | 176,965 |
| Jul 28, 2025 | 93.95 | 94.26 | 93.19 | 93.76 | 93.76 | 0.62% | 146,868 |
| Jul 25, 2025 | 93.59 | 93.66 | 92.64 | 93.18 | 93.18 | -0.32% | 89,651 |