Novartis AG (SWX:NOVNEE)
Switzerland · Delayed Price · Currency is CHF 101.36
+0.02 (0.02%)
At close: Sep 1, 2025
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 103.00 | 104.54 | 103.00 | 103.78 | - | 0.84% | 183,244 |
| Sep 3, 2025 | 101.78 | 102.92 | 101.60 | 102.92 | - | 1.14% | 180,000 |
| Sep 2, 2025 | 101.24 | 101.88 | 101.18 | 101.76 | - | 0.39% | 180,000 |
| Sep 1, 2025 | 101.56 | 101.88 | 101.36 | 101.36 | - | 0.02% | 180,000 |
| Aug 29, 2025 | 101.52 | 101.68 | 101.00 | 101.34 | - | -0.10% | 180,000 |
| Aug 28, 2025 | 101.88 | 101.96 | 101.18 | 101.44 | - | -0.39% | 180,000 |
| Aug 27, 2025 | 101.92 | 102.56 | 101.72 | 101.84 | - | 0.43% | 180,000 |
| Aug 26, 2025 | 100.68 | 102.32 | 100.66 | 101.40 | - | 0.10% | 180,000 |
| Aug 25, 2025 | 101.68 | 101.86 | 101.30 | 101.30 | - | -0.88% | 180,000 |
| Aug 22, 2025 | 102.74 | 103.26 | 102.02 | 102.20 | - | -0.64% | 180,000 |
| Aug 21, 2025 | 102.32 | 102.90 | 101.86 | 102.86 | - | 0.57% | 180,000 |
| Aug 20, 2025 | 101.66 | 102.70 | 101.40 | 102.28 | - | 1.39% | 180,000 |
| Aug 19, 2025 | 100.12 | 101.14 | 100.12 | 100.88 | - | 0.62% | 180,000 |
| Aug 18, 2025 | 99.90 | 100.42 | 99.43 | 100.26 | - | 0.87% | 180,000 |
| Aug 15, 2025 | 99.12 | 99.44 | 98.78 | 99.40 | - | 0.99% | 180,000 |
| Aug 14, 2025 | 97.57 | 98.43 | 97.41 | 98.43 | - | 1.07% | 180,000 |
| Aug 13, 2025 | 96.60 | 97.54 | 96.33 | 97.39 | - | 1.24% | 180,000 |
| Aug 12, 2025 | 96.08 | 96.85 | 95.89 | 96.20 | - | 0.41% | 180,000 |
| Aug 11, 2025 | 95.85 | 97.03 | 95.81 | 95.81 | - | 2.15% | 180,000 |
| Aug 8, 2025 | 94.65 | 94.81 | 93.19 | 93.79 | - | 0.87% | 300,000 |
| Aug 7, 2025 | 91.85 | 92.98 | 91.73 | 92.98 | - | 0.54% | 400,000 |
| Aug 6, 2025 | 94.37 | 94.43 | 92.41 | 92.48 | - | -3.22% | 400,000 |
| Aug 5, 2025 | 95.14 | 95.68 | 95.02 | 95.56 | - | 1.44% | 400,000 |
| Aug 4, 2025 | 93.21 | 94.33 | 92.83 | 94.20 | - | 0.14% | 400,000 |
| Jul 31, 2025 | 95.56 | 95.93 | 93.99 | 94.07 | - | -1.19% | 400,000 |
| Jul 30, 2025 | 94.68 | 95.73 | 94.61 | 95.20 | - | 0.51% | 400,000 |
| Jul 29, 2025 | 93.92 | 94.91 | 93.59 | 94.72 | - | 1.54% | 400,000 |
| Jul 28, 2025 | 93.93 | 94.18 | 93.22 | 93.28 | - | 0.41% | 400,000 |
| Jul 25, 2025 | 93.13 | 93.72 | 92.67 | 92.90 | - | -0.68% | 400,000 |
| Jul 24, 2025 | 93.53 | 93.85 | 93.26 | 93.54 | - | 0.67% | 400,000 |
| Jul 23, 2025 | 93.69 | 93.69 | 92.74 | 92.92 | - | 1.14% | 400,000 |
| Jul 22, 2025 | 91.56 | 92.36 | 91.36 | 91.87 | - | 0.21% | 400,000 |
| Jul 21, 2025 | 91.78 | 92.34 | 91.68 | 91.68 | - | -0.56% | 400,000 |
| Jul 18, 2025 | 92.51 | 93.01 | 92.04 | 92.20 | - | -0.89% | 400,000 |
| Jul 17, 2025 | 93.27 | 95.22 | 92.54 | 93.03 | - | -2.56% | 400,000 |
| Jul 16, 2025 | 96.28 | 96.32 | 94.86 | 95.47 | - | -0.74% | 400,000 |
| Jul 15, 2025 | 96.65 | 97.30 | 96.03 | 96.18 | - | -0.18% | 400,000 |
| Jul 14, 2025 | 96.54 | 96.83 | 95.89 | 96.35 | - | 0.27% | 400,000 |
| Jul 11, 2025 | 98.76 | 98.88 | 96.09 | 96.09 | - | -3.38% | 400,000 |
| Jul 10, 2025 | 98.23 | 99.47 | 98.20 | 99.45 | - | 1.87% | 400,000 |
| Jul 9, 2025 | 97.55 | 97.99 | 96.87 | 97.62 | - | -0.11% | 400,000 |
| Jul 8, 2025 | 97.85 | 97.91 | 96.95 | 97.73 | - | 0.21% | 400,000 |
| Jul 7, 2025 | 97.90 | 97.92 | 97.16 | 97.53 | - | -0.75% | 400,000 |
| Jul 4, 2025 | 96.79 | 99.00 | 96.77 | 98.27 | - | 1.36% | 400,000 |
| Jul 3, 2025 | 98.07 | 98.15 | 96.61 | 96.95 | - | -1.65% | 400,000 |
| Jul 2, 2025 | 97.61 | 98.73 | 97.08 | 98.58 | - | 1.75% | 400,000 |
| Jul 1, 2025 | 97.06 | 97.31 | 96.39 | 96.88 | - | 0.53% | 285,873 |
| Jun 30, 2025 | 95.91 | 96.43 | 95.60 | 96.37 | - | -0.06% | 400,000 |
| Jun 27, 2025 | 96.42 | 97.25 | 96.17 | 96.43 | - | 0.29% | 400,000 |
| Jun 26, 2025 | 95.95 | 96.57 | 95.63 | 96.15 | - | 1.02% | 400,000 |