Novartis AG (VIE:NOVN)
Austria · Delayed Price · Currency is EUR 143.52
+2.18 (1.54%)
At close: Feb 27, 2026
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 141.62 | 143.52 | 141.62 | 143.52 | 143.52 | 1.54% | - |
| Feb 26, 2026 | 141.92 | 142.36 | 141.34 | 141.34 | 141.34 | -0.37% | - |
| Feb 25, 2026 | 141.32 | 141.86 | 141.32 | 141.86 | 141.86 | 0.25% | - |
| Feb 24, 2026 | 139.74 | 141.50 | 139.74 | 141.50 | 141.50 | 1.87% | 21 |
| Feb 23, 2026 | 138.28 | 138.90 | 138.28 | 138.90 | 138.90 | 0.49% | 26 |
| Feb 20, 2026 | 138.90 | 138.90 | 138.22 | 138.22 | 138.22 | -0.89% | - |
| Feb 19, 2026 | 139.64 | 139.64 | 139.44 | 139.46 | 139.46 | -1.59% | - |
| Feb 18, 2026 | 141.06 | 141.74 | 141.06 | 141.72 | 141.72 | 0.23% | - |
| Feb 17, 2026 | 140.44 | 141.40 | 140.44 | 141.40 | 141.40 | 2.63% | - |
| Feb 16, 2026 | 136.96 | 137.78 | 136.96 | 137.78 | 137.78 | 0.63% | - |
| Feb 13, 2026 | 136.58 | 136.92 | 136.48 | 136.92 | 136.92 | 1.63% | 150 |
| Feb 12, 2026 | 134.24 | 134.72 | 134.24 | 134.72 | 134.72 | 0.55% | - |
| Feb 11, 2026 | 133.28 | 134.28 | 133.28 | 133.98 | 133.98 | 0.60% | - |
| Feb 10, 2026 | 131.56 | 133.18 | 131.56 | 133.18 | 133.18 | 0.94% | - |
| Feb 9, 2026 | 132.12 | 132.12 | 131.66 | 131.94 | 131.94 | 0.98% | - |
| Feb 6, 2026 | 129.40 | 130.66 | 128.64 | 130.66 | 130.66 | 1.51% | 45 |
| Feb 5, 2026 | 128.82 | 128.82 | 128.56 | 128.72 | 128.72 | -1.51% | 20 |
| Feb 4, 2026 | 124.44 | 130.70 | 124.44 | 130.70 | 130.70 | 2.98% | - |
| Feb 3, 2026 | 128.10 | 128.10 | 126.92 | 126.92 | 126.92 | 0.02% | - |
| Feb 2, 2026 | 125.82 | 126.90 | 125.82 | 126.90 | 126.90 | 0.86% | - |
| Jan 30, 2026 | 124.62 | 125.82 | 124.62 | 125.82 | 125.82 | 1.24% | - |
| Jan 29, 2026 | 124.48 | 124.48 | 123.66 | 124.28 | 124.28 | -0.16% | 16 |
| Jan 28, 2026 | 125.68 | 125.68 | 124.12 | 124.48 | 124.48 | -1.46% | - |
| Jan 27, 2026 | 125.96 | 126.46 | 125.96 | 126.32 | 126.32 | 1.01% | - |
| Jan 26, 2026 | 125.66 | 125.66 | 125.06 | 125.06 | 125.06 | 0.85% | - |
| Jan 23, 2026 | 124.56 | 124.78 | 124.00 | 124.00 | 124.00 | 0.44% | - |
| Jan 22, 2026 | 124.04 | 124.04 | 123.22 | 123.46 | 123.46 | 0.46% | - |
| Jan 21, 2026 | 123.26 | 123.30 | 122.82 | 122.90 | 122.90 | 0.29% | - |
| Jan 20, 2026 | 123.44 | 123.44 | 122.54 | 122.54 | 122.54 | -1.56% | - |
| Jan 19, 2026 | 124.38 | 124.74 | 124.38 | 124.48 | 124.48 | 0.71% | - |
| Jan 16, 2026 | 123.66 | 124.54 | 123.60 | 123.60 | 123.60 | -1.02% | - |
| Jan 15, 2026 | 125.28 | 125.28 | 124.82 | 124.88 | 124.88 | 0.55% | - |
| Jan 14, 2026 | 122.48 | 124.20 | 122.48 | 124.20 | 124.20 | 2.53% | - |
| Jan 13, 2026 | 122.00 | 122.12 | 121.14 | 121.14 | 121.14 | -1.08% | 4 |
| Jan 12, 2026 | 121.62 | 122.50 | 121.62 | 122.46 | 122.46 | 0.26% | - |
| Jan 9, 2026 | 121.96 | 122.14 | 121.96 | 122.14 | 122.14 | -0.23% | - |
| Jan 8, 2026 | 122.22 | 122.42 | 122.22 | 122.42 | 122.42 | 0.97% | - |
| Jan 7, 2026 | 121.00 | 121.72 | 121.00 | 121.24 | 121.24 | 1.76% | - |
| Jan 6, 2026 | 118.20 | 119.14 | 118.16 | 119.14 | 119.14 | 1.41% | - |
| Jan 5, 2026 | 117.10 | 117.48 | 116.64 | 117.48 | 117.48 | -0.44% | - |
| Jan 2, 2026 | 117.98 | 118.04 | 117.98 | 118.00 | 118.00 | -0.17% | 2 |
| Dec 30, 2025 | 118.28 | 118.28 | 118.12 | 118.20 | 118.20 | 0.14% | - |
| Dec 29, 2025 | 118.12 | 118.26 | 118.04 | 118.04 | 118.04 | -0.64% | - |
| Dec 23, 2025 | 117.18 | 118.80 | 117.18 | 118.80 | 118.80 | 2.63% | - |
| Dec 22, 2025 | 115.76 | 116.66 | 115.76 | 115.76 | 115.76 | 0.70% | 20 |
| Dec 19, 2025 | 115.94 | 115.94 | 114.96 | 114.96 | 114.96 | -0.23% | - |
| Dec 18, 2025 | 114.96 | 115.58 | 114.96 | 115.22 | 115.22 | -0.23% | - |
| Dec 17, 2025 | 115.54 | 115.54 | 115.48 | 115.48 | 115.48 | -0.31% | - |
| Dec 16, 2025 | 115.86 | 116.34 | 115.84 | 115.84 | 115.84 | 1.61% | - |
| Dec 15, 2025 | 113.06 | 114.06 | 113.06 | 114.00 | 114.00 | 1.03% | - |