Novartis AG (SWX:NOVNEE)
Switzerland · Delayed Price · Currency is CHF 113.84
-2.48 (-2.13%)
At close: Apr 24, 2026
SWX:NOVNEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 115.76 | 115.88 | 113.84 | 113.84 | 113.84 | -2.13% | 130,000 |
| Apr 23, 2026 | 115.48 | 116.54 | 115.48 | 116.32 | 116.32 | 0.48% | 130,000 |
| Apr 22, 2026 | 116.50 | 116.56 | 115.62 | 115.76 | 115.76 | -0.31% | 130,000 |
| Apr 21, 2026 | 117.68 | 117.88 | 115.68 | 116.12 | 116.12 | -1.61% | 130,000 |
| Apr 20, 2026 | 118.26 | 118.48 | 117.72 | 118.02 | 118.02 | 0.10% | 130,000 |
| Apr 17, 2026 | 117.76 | 118.68 | 117.60 | 117.90 | 117.90 | 0.37% | 130,000 |
| Apr 16, 2026 | 118.68 | 118.74 | 117.46 | 117.46 | 117.46 | -1.67% | 130,000 |
| Apr 15, 2026 | 120.70 | 121.12 | 119.42 | 119.46 | 119.46 | -0.73% | 130,000 |
| Apr 14, 2026 | 121.02 | 121.18 | 119.94 | 120.34 | 120.34 | -1.18% | 129,000 |
| Apr 13, 2026 | 121.44 | 122.04 | 121.00 | 121.78 | 121.78 | -0.49% | 130,000 |
| Apr 10, 2026 | 122.40 | 123.70 | 122.38 | 122.38 | 122.38 | 0.56% | 130,000 |
| Apr 9, 2026 | 121.60 | 121.88 | 120.56 | 121.70 | 121.70 | 0.35% | 130,000 |
| Apr 8, 2026 | 122.88 | 123.12 | 120.84 | 121.28 | 121.28 | 0.40% | 130,000 |
| Apr 7, 2026 | 122.68 | 123.06 | 120.26 | 120.80 | 120.80 | -2.04% | 130,000 |
| Apr 2, 2026 | 122.96 | 123.40 | 122.30 | 123.32 | 123.32 | 0.23% | 130,000 |
| Apr 1, 2026 | 123.00 | 123.40 | 122.44 | 123.04 | 123.04 | 0.98% | 130,000 |
| Mar 31, 2026 | 121.28 | 122.30 | 120.76 | 121.84 | 121.84 | 1.38% | 130,000 |
| Mar 30, 2026 | 119.32 | 120.32 | 119.32 | 120.18 | 120.18 | 0.47% | 130,000 |
| Mar 27, 2026 | 119.86 | 120.02 | 118.80 | 119.62 | 119.62 | 0.27% | 130,000 |
| Mar 26, 2026 | 119.00 | 119.86 | 118.54 | 119.30 | 119.30 | -0.52% | 130,000 |
| Mar 25, 2026 | 118.16 | 120.06 | 118.16 | 119.92 | 119.92 | 2.04% | 130,000 |
| Mar 24, 2026 | 116.78 | 117.52 | 115.78 | 117.52 | 117.52 | 0.58% | 130,000 |
| Mar 23, 2026 | 114.28 | 117.08 | 113.76 | 116.84 | 116.84 | 0.78% | 130,000 |
| Mar 20, 2026 | 117.40 | 117.84 | 115.66 | 115.94 | 115.94 | -1.02% | 130,000 |
| Mar 19, 2026 | 118.08 | 118.70 | 117.08 | 117.14 | 117.14 | -1.63% | 130,000 |
| Mar 18, 2026 | 121.56 | 121.64 | 118.56 | 119.08 | 119.08 | -2.27% | 130,000 |
| Mar 17, 2026 | 121.16 | 122.76 | 121.10 | 121.84 | 121.84 | 0.02% | 130,000 |
| Mar 13, 2026 | 120.96 | 122.54 | 120.42 | 121.82 | 121.82 | 0.84% | 180,000 |
| Mar 12, 2026 | 121.30 | 121.56 | 120.56 | 120.80 | 120.80 | -0.66% | 180,000 |
| 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 |