Novartis AG (SWX:NOVNEE)
Switzerland · Delayed Price · Currency is CHF 116.64
-1.40 (-1.19%)
At close: Oct 2, 2026
SWX:NOVNEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 117.28 | 118.82 | 116.42 | 116.64 | 116.64 | -1.19% | 400,000 |
| Oct 1, 2026 | 118.86 | 119.58 | 117.86 | 118.04 | 118.04 | -2.35% | 400,000 |
| Sep 30, 2026 | 121.72 | 122.74 | 120.28 | 120.88 | 120.88 | -0.07% | 400,000 |
| Sep 29, 2026 | 121.96 | 122.56 | 120.68 | 120.96 | 120.96 | -1.03% | 400,000 |
| Sep 28, 2026 | 121.18 | 122.28 | 120.96 | 122.22 | 122.22 | 1.83% | 400,000 |
| Sep 25, 2026 | 118.56 | 120.14 | 118.54 | 120.02 | 120.02 | 0.44% | 400,000 |
| Sep 24, 2026 | 118.34 | 119.98 | 118.14 | 119.50 | 119.50 | 1.01% | 400,000 |
| Sep 23, 2026 | 116.58 | 118.94 | 116.56 | 118.30 | 118.30 | 1.82% | 400,000 |
| Sep 22, 2026 | 116.24 | 116.84 | 115.06 | 116.18 | 116.18 | -0.62% | 400,000 |
| Sep 21, 2026 | 115.70 | 116.96 | 115.44 | 116.90 | 116.90 | 1.11% | 400,000 |
| Sep 18, 2026 | 116.30 | 117.10 | 115.58 | 115.62 | 115.62 | -0.67% | 400,000 |
| Sep 17, 2026 | 115.22 | 116.48 | 114.84 | 116.40 | 116.40 | 1.68% | 400,000 |
| Sep 16, 2026 | 114.06 | 116.02 | 114.06 | 114.48 | 114.48 | 0.67% | 400,000 |
| Sep 15, 2026 | 113.96 | 114.54 | 112.64 | 113.72 | 113.72 | -0.47% | 400,000 |
| Sep 14, 2026 | 113.74 | 116.18 | 113.74 | 114.26 | 114.26 | 1.60% | 400,000 |
| Sep 11, 2026 | 112.36 | 113.84 | 112.32 | 112.46 | 112.46 | -0.32% | 400,000 |
| Sep 10, 2026 | 112.50 | 113.82 | 112.18 | 112.82 | 112.82 | 0.82% | 400,000 |
| Sep 9, 2026 | 110.58 | 112.64 | 110.48 | 111.90 | 111.90 | -0.71% | 130,000 |
| Sep 8, 2026 | 113.18 | 114.80 | 112.40 | 112.70 | 112.70 | -10.80% | 130,000 |
| Sep 7, 2026 | 125.68 | 127.36 | 124.88 | 126.34 | 126.34 | -2.77% | 130,000 |
| Sep 4, 2026 | 130.60 | 131.00 | 129.58 | 129.94 | 129.94 | -1.23% | 130,000 |
| Sep 3, 2026 | 131.32 | 132.82 | 130.62 | 131.56 | 131.56 | 0.49% | 129,689 |
| Sep 2, 2026 | 131.02 | 132.50 | 130.02 | 130.92 | 130.92 | 0.11% | 130,000 |
| Sep 1, 2026 | 129.70 | 132.24 | 127.74 | 130.78 | 130.78 | 6.19% | 130,000 |
| Aug 31, 2026 | 124.30 | 124.36 | 122.88 | 123.16 | 123.16 | -0.71% | 130,000 |
| Aug 28, 2026 | 125.64 | 125.76 | 123.70 | 124.04 | 124.04 | -0.85% | 130,000 |
| Aug 27, 2026 | 126.54 | 126.70 | 124.56 | 125.10 | 125.10 | -2.43% | 130,000 |
| Aug 26, 2026 | 128.64 | 128.90 | 127.32 | 128.22 | 128.22 | - | 130,000 |
| Aug 25, 2026 | 127.16 | 128.34 | 127.04 | 128.22 | 128.22 | 0.90% | 130,000 |
| Aug 24, 2026 | 127.20 | 127.44 | 126.16 | 127.08 | 127.08 | -0.55% | 130,000 |
| Aug 21, 2026 | 125.92 | 127.82 | 125.10 | 127.78 | 127.78 | 1.56% | 130,000 |
| Aug 20, 2026 | 128.44 | 128.66 | 125.62 | 125.82 | 125.82 | -1.27% | 130,000 |
| Aug 19, 2026 | 125.92 | 127.88 | 125.86 | 127.44 | 127.44 | 1.16% | 130,000 |
| Aug 18, 2026 | 123.88 | 126.08 | 123.88 | 125.98 | 125.98 | 1.79% | 130,000 |
| Aug 17, 2026 | 123.12 | 123.80 | 122.42 | 123.76 | 123.76 | 1.56% | 130,000 |
| Aug 14, 2026 | 124.06 | 124.06 | 121.38 | 121.86 | 121.86 | -1.69% | 130,000 |
| Aug 13, 2026 | 124.06 | 124.74 | 123.88 | 123.96 | 123.96 | -0.29% | 130,000 |
| Aug 12, 2026 | 125.94 | 125.94 | 123.40 | 124.32 | 124.32 | -1.63% | 130,000 |
| Aug 11, 2026 | 127.64 | 128.04 | 126.20 | 126.38 | 126.38 | -0.32% | 130,000 |
| Aug 10, 2026 | 126.88 | 126.96 | 125.98 | 126.78 | 126.78 | 0.14% | 130,000 |
| Aug 7, 2026 | 126.72 | 127.40 | 126.10 | 126.60 | 126.60 | 1.22% | 130,000 |
| Aug 6, 2026 | 126.12 | 126.48 | 124.92 | 125.08 | 125.08 | -0.43% | 130,000 |
| Aug 5, 2026 | 125.18 | 126.18 | 124.46 | 125.62 | 125.62 | 0.34% | 130,000 |
| Aug 4, 2026 | 125.42 | 126.42 | 124.54 | 125.20 | 125.20 | 0.14% | 130,000 |
| Aug 3, 2026 | 127.40 | 127.68 | 124.76 | 125.02 | 125.02 | -1.29% | 130,000 |
| Jul 31, 2026 | 127.90 | 128.66 | 126.24 | 126.66 | 126.66 | -0.53% | 130,000 |
| Jul 30, 2026 | 129.14 | 129.92 | 126.92 | 127.34 | 127.34 | -1.88% | 130,000 |
| Jul 29, 2026 | 131.46 | 131.82 | 129.68 | 129.78 | 129.78 | -1.04% | 130,000 |
| Jul 28, 2026 | 128.34 | 131.60 | 128.18 | 131.14 | 131.14 | 1.20% | 130,000 |
| Jul 27, 2026 | 128.26 | 129.66 | 127.92 | 129.58 | 129.58 | 1.87% | 130,000 |