Novartis AG (NVSEF)
OTCMKTS · Delayed Price · Currency is USD
160.35
+0.36 (0.22%)
Oct 29, 2026, 10:09 AM EDT
NVSEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 160.00 | 160.35 | 160.00 | 160.35 | 160.35 | 0.22% | 914 |
| Oct 28, 2026 | 152.01 | 160.00 | 152.01 | 160.00 | 160.00 | 6.58% | 448 |
| Oct 26, 2026 | 148.65 | 150.12 | 148.65 | 150.12 | 150.12 | 0.21% | 799 |
| Oct 23, 2026 | 157.60 | 157.60 | 149.81 | 149.81 | 149.81 | 2.48% | 140,449 |
| Oct 21, 2026 | 146.24 | 146.34 | 146.18 | 146.18 | 146.18 | -0.19% | 2,904 |
| Oct 19, 2026 | 153.25 | 153.36 | 146.46 | 146.46 | 146.46 | 1.78% | 863 |
| Oct 16, 2026 | 153.90 | 153.90 | 143.90 | 143.90 | 143.90 | -0.29% | 1,212 |
| Oct 15, 2026 | 153.92 | 153.92 | 144.32 | 144.32 | 144.32 | 4.73% | 234,755 |
| Oct 13, 2026 | 140.73 | 140.73 | 137.80 | 137.80 | 137.80 | -3.76% | 854 |
| Oct 12, 2026 | 143.18 | 143.18 | 143.18 | 143.18 | 143.18 | 2.28% | 351 |
| Oct 9, 2026 | 146.23 | 146.23 | 139.98 | 139.98 | 139.98 | 3.12% | 581 |
| Oct 8, 2026 | 141.95 | 141.95 | 135.75 | 135.75 | 135.75 | 1.14% | 414 |
| Oct 6, 2026 | 140.60 | 140.60 | 134.22 | 134.22 | 134.22 | -0.23% | 164,548 |
| Oct 5, 2026 | 136.39 | 136.39 | 134.53 | 134.53 | 134.53 | 0.25% | 1,242 |
| Oct 2, 2026 | 134.20 | 137.40 | 134.20 | 134.20 | 134.20 | -4.78% | 633 |
| Sep 30, 2026 | 140.93 | 140.93 | 140.93 | 140.93 | 140.93 | -2.76% | 303,471 |
| Sep 29, 2026 | 139.02 | 144.94 | 139.02 | 144.94 | 144.94 | -0.73% | 100,304 |
| Sep 28, 2026 | 142.68 | 146.00 | 139.41 | 146.00 | 146.00 | 3.58% | 5,925 |
| Sep 25, 2026 | 140.96 | 140.96 | 140.96 | 140.96 | 140.96 | -1.09% | 312 |
| Sep 24, 2026 | 138.10 | 142.51 | 138.10 | 142.51 | 142.51 | 2.98% | 557 |
| Sep 22, 2026 | 138.38 | 138.38 | 138.38 | 138.38 | 138.38 | 0.09% | 36,792 |
| Sep 21, 2026 | 140.63 | 140.63 | 138.25 | 138.25 | 138.25 | 3.40% | 289 |
| Sep 18, 2026 | 137.12 | 146.75 | 133.70 | 133.70 | 133.70 | -5.89% | 2,175 |
| Sep 15, 2026 | 140.61 | 142.06 | 132.81 | 142.06 | 142.06 | 5.43% | 970 |
| Sep 14, 2026 | 137.25 | 137.41 | 134.75 | 134.75 | 134.75 | -2.19% | 2,908 |
| Sep 11, 2026 | 137.77 | 137.77 | 137.77 | 137.77 | 137.77 | -0.13% | 300,459 |
| Sep 10, 2026 | 137.38 | 137.95 | 137.38 | 137.95 | 137.95 | -0.40% | 898 |
| Sep 9, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | -15.68% | 339 |
| Sep 3, 2026 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | 4.75% | 3,983 |
| Sep 2, 2026 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | -3.27% | 236 |
| Sep 1, 2026 | 158.07 | 164.62 | 158.07 | 162.10 | 162.10 | 11.78% | 802 |
| Aug 31, 2026 | 145.01 | 145.01 | 145.01 | 145.01 | 145.01 | -11.36% | 385 |
| Aug 24, 2026 | 160.25 | 163.60 | 160.25 | 163.60 | 163.60 | 3.80% | 533 |
| Aug 20, 2026 | 157.61 | 157.61 | 157.61 | 157.61 | 157.61 | -1.49% | 380 |
| Aug 19, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 6.86% | 2,294 |
| Aug 18, 2026 | 149.73 | 149.73 | 149.73 | 149.73 | 149.73 | 2.60% | 169 |
| Aug 17, 2026 | 149.28 | 149.28 | 145.93 | 145.93 | 145.93 | -7.58% | 857 |
| Aug 11, 2026 | 157.00 | 157.90 | 157.00 | 157.90 | 157.90 | 4.28% | 374 |
| Aug 10, 2026 | 151.42 | 151.42 | 151.42 | 151.42 | 151.42 | -0.33% | 4,629 |
| Aug 3, 2026 | 151.92 | 151.92 | 151.92 | 151.92 | 151.92 | -4.16% | 732 |
| Jul 29, 2026 | 158.52 | 158.52 | 158.52 | 158.52 | 158.52 | 5.68% | 675 |
| Jul 27, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -2.89% | 376 |
| Jul 23, 2026 | 152.56 | 154.47 | 152.56 | 154.47 | 154.47 | 0.95% | 390 |
| Jul 22, 2026 | 153.01 | 153.01 | 153.01 | 153.01 | 153.01 | 0.01% | 7,249 |
| Jul 20, 2026 | 155.44 | 157.61 | 153.00 | 153.00 | 153.00 | 0.73% | 991 |
| Jul 16, 2026 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | 3.94% | 282 |
| Jul 15, 2026 | 150.00 | 155.50 | 146.14 | 146.14 | 146.14 | -1.77% | 51,296 |
| Jul 14, 2026 | 148.78 | 148.78 | 148.78 | 148.78 | 148.78 | -3.17% | 40,521 |
| Jul 10, 2026 | 152.64 | 153.65 | 152.64 | 153.65 | 153.65 | -3.97% | 1,652 |
| Jul 7, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.12% | 3,299 |