Novartis AG (SWX:NOVNEE)
Switzerland · Delayed Price · Currency is CHF 120.84
-0.76 (-0.62%)
Last updated: Mar 12, 2026, 4:31 PM CET
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 121.30 | 121.56 | 120.82 | 121.36 | - | -0.20% | 79,642 |
| Mar 11, 2026 | 120.98 | 122.00 | 120.58 | 121.60 | 121.60 | -0.64% | 180,000 |
| Mar 10, 2026 | 123.24 | 123.76 | 121.42 | 122.38 | 122.38 | -2.02% | 180,000 |
| Mar 9, 2026 | 121.66 | 125.18 | 121.66 | 124.90 | 124.90 | 1.04% | 180,000 |
| Mar 6, 2026 | 124.80 | 124.84 | 122.02 | 123.62 | 123.62 | -1.23% | 180,000 |
| Mar 5, 2026 | 127.60 | 127.74 | 124.74 | 125.16 | 125.16 | -2.31% | 180,000 |
| Mar 4, 2026 | 127.42 | 128.52 | 126.74 | 128.12 | 128.12 | 1.31% | 180,000 |
| Mar 3, 2026 | 128.78 | 128.92 | 126.20 | 126.46 | 126.46 | -2.48% | 180,000 |
| Mar 2, 2026 | 129.60 | 130.38 | 128.90 | 129.68 | 129.68 | -0.63% | 180,000 |
| Feb 27, 2026 | 128.98 | 130.54 | 128.98 | 130.50 | 130.50 | 2.35% | 180,000 |
| Feb 26, 2026 | 129.38 | 130.16 | 127.50 | 127.50 | 127.50 | -1.53% | 180,000 |
| Feb 25, 2026 | 128.98 | 129.84 | 128.70 | 129.48 | 129.48 | -0.06% | 180,000 |
| Feb 24, 2026 | 127.28 | 129.62 | 127.20 | 129.56 | 129.56 | 1.81% | 180,000 |
| Feb 23, 2026 | 126.32 | 128.02 | 126.14 | 127.26 | 127.26 | 1.35% | 180,000 |
| Feb 20, 2026 | 127.14 | 127.28 | 125.44 | 125.56 | 125.56 | -0.98% | 180,000 |
| Feb 19, 2026 | 127.70 | 128.08 | 126.24 | 126.80 | 126.80 | -1.01% | 180,000 |
| Feb 18, 2026 | 128.80 | 129.58 | 127.90 | 128.10 | 128.10 | -0.25% | 180,000 |
| Feb 17, 2026 | 127.32 | 129.10 | 127.32 | 128.42 | 128.42 | 1.92% | 180,000 |
| Feb 16, 2026 | 124.70 | 126.08 | 124.66 | 126.00 | 126.00 | 0.48% | 180,000 |
| Feb 13, 2026 | 124.42 | 125.40 | 123.86 | 125.40 | 125.40 | 1.36% | 180,000 |
| Feb 12, 2026 | 122.96 | 123.80 | 122.08 | 123.72 | 123.72 | 0.67% | 180,000 |
| Feb 11, 2026 | 121.40 | 123.02 | 121.10 | 122.90 | 122.90 | 1.62% | 180,000 |
| Feb 10, 2026 | 120.08 | 121.26 | 120.04 | 120.94 | 120.94 | 0.90% | 180,000 |
| Feb 9, 2026 | 121.40 | 121.40 | 119.84 | 119.86 | 119.86 | -0.40% | 180,000 |
| Feb 6, 2026 | 118.86 | 120.58 | 118.08 | 120.34 | 120.34 | 1.25% | 180,000 |
| Feb 5, 2026 | 117.76 | 119.30 | 117.34 | 118.86 | 118.86 | -0.55% | 180,000 |
| Feb 4, 2026 | 114.42 | 119.98 | 113.64 | 119.52 | 119.52 | 1.98% | 180,000 |
| Feb 3, 2026 | 117.70 | 117.96 | 116.44 | 117.20 | 117.20 | 0.12% | 180,000 |
| Feb 2, 2026 | 115.14 | 117.06 | 115.10 | 117.06 | 117.06 | 1.90% | 180,000 |
| Jan 30, 2026 | 114.32 | 115.24 | 114.14 | 114.88 | 114.88 | 0.35% | 180,000 |
| Jan 29, 2026 | 113.38 | 114.48 | 113.38 | 114.48 | 114.48 | 0.12% | 180,000 |
| Jan 28, 2026 | 115.44 | 115.44 | 113.88 | 114.34 | 114.34 | -1.75% | 180,000 |
| Jan 27, 2026 | 116.06 | 116.92 | 116.06 | 116.38 | 116.38 | 0.57% | 180,000 |
| Jan 26, 2026 | 115.68 | 115.92 | 115.18 | 115.72 | 115.72 | 0.10% | 180,000 |
| Jan 23, 2026 | 115.26 | 115.98 | 114.94 | 115.60 | 115.60 | 0.14% | 180,000 |
| Jan 22, 2026 | 114.28 | 115.54 | 114.20 | 115.44 | 115.44 | 0.84% | 180,000 |
| Jan 21, 2026 | 114.36 | 114.74 | 113.82 | 114.48 | 114.48 | -0.05% | 180,000 |
| Jan 20, 2026 | 114.42 | 114.84 | 113.74 | 114.54 | 114.54 | -0.68% | 180,000 |
| Jan 19, 2026 | 115.58 | 116.12 | 115.26 | 115.32 | 115.32 | -0.05% | 180,000 |
| Jan 16, 2026 | 115.30 | 116.12 | 114.66 | 115.38 | 115.38 | 0.66% | 180,000 |
| Jan 15, 2026 | 116.42 | 116.76 | 114.58 | 114.62 | 114.62 | -1.04% | 180,000 |
| Jan 14, 2026 | 114.34 | 116.00 | 114.28 | 115.82 | 115.82 | 2.28% | 180,000 |
| Jan 13, 2026 | 113.74 | 113.90 | 112.70 | 113.24 | 113.24 | -0.21% | 180,000 |
| Jan 12, 2026 | 113.02 | 114.02 | 112.88 | 113.48 | 113.48 | -0.68% | 180,000 |
| Jan 9, 2026 | 113.32 | 114.56 | 113.32 | 114.26 | 114.26 | 0.25% | 180,000 |
| Jan 8, 2026 | 114.12 | 114.60 | 113.70 | 113.98 | 113.98 | 0.51% | 180,000 |
| Jan 7, 2026 | 112.44 | 114.22 | 112.40 | 113.40 | 113.40 | 1.27% | 180,000 |
| Jan 6, 2026 | 109.10 | 111.98 | 109.10 | 111.98 | 111.98 | 3.76% | 180,000 |
| Jan 5, 2026 | 108.84 | 109.26 | 107.88 | 107.92 | 107.92 | -1.68% | 180,000 |
| Dec 30, 2025 | 109.70 | 109.98 | 109.68 | 109.76 | 109.76 | -0.22% | 180,000 |