Novartis AG (SWX:NOVNEE)
Switzerland · Delayed Price · Currency is CHF 127.08
-0.70 (-0.55%)
Last updated: Aug 24, 2026, 4:10 PM CET
SWX:NOVNEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 127.20 | 127.44 | 126.52 | 126.56 | - | -0.95% | 320,000 |
| 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 |
| Jul 24, 2026 | 127.92 | 128.18 | 126.48 | 127.20 | 127.20 | 0.08% | 130,000 |
| Jul 23, 2026 | 123.94 | 127.10 | 123.00 | 127.10 | 127.10 | 1.29% | 130,000 |
| Jul 22, 2026 | 125.06 | 127.20 | 125.00 | 125.48 | 125.48 | -0.79% | 130,000 |
| Jul 21, 2026 | 122.82 | 127.48 | 122.66 | 126.48 | 126.48 | 2.28% | 130,000 |
| Jul 20, 2026 | 124.22 | 124.88 | 123.34 | 123.66 | 123.66 | -0.75% | 130,000 |
| Jul 17, 2026 | 124.28 | 125.66 | 123.86 | 124.60 | 124.60 | 1.57% | 130,000 |
| Jul 16, 2026 | 122.22 | 123.44 | 121.66 | 122.68 | 122.68 | 0.36% | 130,000 |
| Jul 15, 2026 | 122.42 | 122.42 | 121.48 | 122.24 | 122.24 | -0.36% | 130,000 |
| Jul 14, 2026 | 123.74 | 124.42 | 122.50 | 122.68 | 122.68 | -1.41% | 130,000 |
| Jul 13, 2026 | 124.94 | 125.32 | 123.52 | 124.44 | 124.44 | -0.35% | 130,000 |
| Jul 10, 2026 | 125.68 | 126.24 | 124.80 | 124.88 | 124.88 | -0.02% | 130,000 |
| Jul 9, 2026 | 125.62 | 125.94 | 124.84 | 124.90 | 124.90 | -1.48% | 130,000 |
| Jul 8, 2026 | 126.72 | 126.98 | 125.76 | 126.78 | 126.78 | -0.33% | 130,000 |
| Jul 7, 2026 | 125.14 | 127.44 | 125.06 | 127.20 | 127.20 | 1.15% | 130,000 |
| Jul 6, 2026 | 129.10 | 129.12 | 125.04 | 125.76 | 125.76 | -1.96% | 130,000 |
| Jul 3, 2026 | 128.24 | 128.62 | 127.84 | 128.28 | 128.28 | -0.67% | 130,000 |
| Jul 2, 2026 | 125.18 | 129.40 | 125.18 | 129.14 | 129.14 | 3.06% | 130,000 |
| Jul 1, 2026 | 127.16 | 127.60 | 124.50 | 125.30 | 125.30 | -1.26% | 130,000 |
| Jun 30, 2026 | 128.06 | 128.38 | 126.58 | 126.90 | 126.90 | - | 130,000 |
| Jun 29, 2026 | 126.14 | 127.22 | 125.52 | 126.90 | 126.90 | 0.52% | 130,000 |
| Jun 26, 2026 | 126.24 | 126.40 | 124.02 | 126.24 | 126.24 | 0.24% | 130,000 |
| Jun 25, 2026 | 124.22 | 126.56 | 124.22 | 125.94 | 125.94 | 0.80% | 130,000 |
| Jun 24, 2026 | 123.82 | 126.34 | 123.82 | 124.94 | 124.94 | 1.22% | 130,000 |
| Jun 23, 2026 | 121.76 | 123.86 | 121.76 | 123.44 | 123.44 | 2.52% | 130,000 |
| Jun 22, 2026 | 118.88 | 120.40 | 118.54 | 120.40 | 120.40 | 1.14% | 130,000 |
| Jun 19, 2026 | 119.00 | 120.04 | 119.00 | 119.04 | 119.04 | 0.25% | 130,000 |
| Jun 18, 2026 | 121.56 | 121.74 | 118.48 | 118.74 | 118.74 | -1.74% | 130,000 |
| Jun 17, 2026 | 119.68 | 120.96 | 119.62 | 120.84 | 120.84 | 0.95% | 130,000 |
| Jun 16, 2026 | 120.08 | 120.42 | 118.52 | 119.70 | 119.70 | -1.11% | 130,000 |