Skip to main content
logo
Novartis AG (LON:0QLR)
London flag London · Delayed Price · Currency is GBP · Price in CHF
101.90
+0.62 (0.61%)
At close: Aug 27, 2025

Novartis AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025101.25101.66100.92101.16101.16-0.26%181,954
Aug 28, 2025101.82105.38101.08101.42101.42-0.55%45,798
Aug 27, 2025101.55102.60101.50101.98101.980.69%261,020
Aug 26, 2025100.63102.28100.58101.28101.280.04%543,184
Aug 25, 2025101.62101.84100.92101.24101.24-1.42%111,074
Aug 22, 2025102.43103.20101.80102.70102.70-0.16%394,725
Aug 21, 2025102.21102.92101.83102.86102.860.61%500,799
Aug 20, 2025101.08102.74101.00102.24102.241.79%494,673
Aug 19, 202599.87101.1699.80100.44100.440.78%728,163
Aug 18, 202599.71100.3699.3499.6699.660.61%911,432
Aug 15, 202598.7899.4998.7099.0599.051.48%1,275,669
Aug 14, 202597.4998.5797.3197.6197.611.15%183,346
Aug 13, 202596.2997.5596.2396.5096.500.09%157,247
Aug 12, 202596.1696.9395.8796.4296.420.21%128,699
Aug 11, 202595.5897.0695.5096.2196.212.87%158,484
Aug 8, 202594.3194.8593.1793.5393.530.52%1,356,427
Aug 7, 202591.6693.0591.6693.0593.05-1.22%440,561
Aug 6, 202594.5094.9192.1194.2094.20-1.26%444,321
Aug 5, 202595.4495.7094.9495.4095.402.50%381,352
Aug 4, 202592.5594.7192.5093.0893.08-1.83%1,481,474
Jul 31, 202595.4895.9193.8894.8294.82-0.22%519,371
Jul 30, 202594.4695.6994.4295.0295.021.32%50,086
Jul 29, 202593.6194.9093.4893.7893.780.03%176,965
Jul 28, 202593.9594.2693.1993.7693.760.62%146,868
Jul 25, 202593.5993.6692.6493.1893.18-0.32%89,651
Jul 24, 202593.9094.0093.1593.4893.480.36%911,283
Jul 23, 202593.6093.6492.6493.1593.151.54%356,410
Jul 22, 202591.4292.4291.2991.7491.74-0.47%567,040
Jul 21, 202591.8392.3191.4192.1792.17-0.13%232,958
Jul 18, 202592.3692.9491.9392.2992.29-1.42%124,661
Jul 17, 202594.0495.2392.4493.6293.62-2.11%535,278
Jul 16, 202596.1796.3094.7195.6495.64-1.22%170,931
Jul 15, 202596.6297.3295.7496.8296.820.65%346,687
Jul 14, 202596.5196.8095.7996.2096.20-2.56%285,722
Jul 11, 202598.5698.8895.9698.7398.73-0.48%573,930
Jul 10, 202597.9299.4997.8899.2199.211.75%93,295
Jul 9, 202597.2197.8996.8397.5097.50-0.14%193,537
Jul 8, 202597.6397.8596.9097.6597.650.01%159,284
Jul 7, 202597.7597.8797.2097.6497.640.38%462,176
Jul 4, 202596.5399.6096.4097.2797.27-0.41%127,016
Jul 3, 202597.9698.3296.4097.6797.67-0.78%690,091
Jul 2, 202597.9898.7697.0298.4398.431.74%116,821
Jul 1, 202596.7197.9096.2796.7596.750.89%305,542
Jun 30, 202596.0796.3895.5595.8995.89-0.80%178,771
Jun 27, 202596.3797.2295.9596.6696.660.64%148,985
Jun 26, 202595.4796.5295.3996.0596.050.66%1,098,555
Jun 25, 202595.6995.8494.9195.4295.42-0.42%136,906
Jun 24, 202595.6696.3095.0895.8295.821.09%363,531
Jun 23, 202594.4395.2794.3594.7894.78-0.57%141,685
Jun 20, 202595.1895.7094.7295.3295.320.33%578,686