Novartis AG (VIE:NOVN)
Austria · Delayed Price · Currency is EUR 130.70
+3.78 (2.98%)
At close: Feb 4, 2026
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 12, 2025 | 113.04 | 113.32 | 112.84 | 112.84 | 112.84 | 0.07% | - |
| Dec 11, 2025 | 111.72 | 113.46 | 111.72 | 112.76 | 112.76 | -0.05% | - |
| Dec 10, 2025 | 112.94 | 112.94 | 112.18 | 112.82 | 112.82 | -1.07% | - |
| Dec 9, 2025 | 113.96 | 114.04 | 113.86 | 114.04 | 114.04 | 0.11% | - |
| Dec 8, 2025 | 114.60 | 114.80 | 113.92 | 113.92 | 113.92 | -0.94% | - |
| Dec 5, 2025 | 114.88 | 115.08 | 114.88 | 115.00 | 115.00 | 0.35% | - |
| Dec 4, 2025 | 115.00 | 115.00 | 114.60 | 114.60 | 114.60 | -0.10% | - |
| Dec 3, 2025 | 115.86 | 115.86 | 114.34 | 114.72 | 114.72 | 1.43% | 53 |
| Dec 2, 2025 | 111.36 | 113.10 | 111.36 | 113.10 | 113.10 | 0.35% | - |
| Dec 1, 2025 | 112.32 | 112.70 | 112.32 | 112.70 | 112.70 | 0.18% | - |
| Nov 28, 2025 | 112.40 | 112.50 | 112.10 | 112.50 | 112.50 | 0.04% | - |
| Nov 27, 2025 | 112.08 | 112.46 | 112.08 | 112.46 | 112.46 | 0.02% | - |
| Nov 26, 2025 | 112.86 | 112.86 | 112.44 | 112.44 | 112.44 | 0.81% | 35 |
| Nov 25, 2025 | 110.66 | 111.54 | 110.66 | 111.54 | 111.54 | 0.83% | - |
| Nov 24, 2025 | 110.52 | 110.78 | 110.52 | 110.62 | 110.62 | 0.91% | - |
| Nov 21, 2025 | 109.48 | 109.62 | 109.18 | 109.62 | 109.62 | 1.46% | - |
| Nov 20, 2025 | 109.76 | 109.76 | 108.04 | 108.04 | 108.04 | -1.85% | - |