Novartis AG (VIE:NOVN)
Austria · Delayed Price · Currency is EUR 105.70
-3.16 (-2.90%)
At close: Sep 12, 2025
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 106.20 | 106.22 | 105.64 | 105.70 | - | -2.90% | - |
| Sep 11, 2025 | 108.76 | 109.12 | 108.74 | 108.86 | - | 0.96% | 2 |
| Sep 10, 2025 | 109.32 | 109.48 | 107.82 | 107.82 | - | -1.43% | - |
| Sep 9, 2025 | 109.72 | 109.72 | 109.32 | 109.38 | - | -0.31% | - |
| Sep 8, 2025 | 110.16 | 110.16 | 109.30 | 109.72 | - | -1.21% | - |
| Sep 5, 2025 | 110.54 | 111.06 | 110.54 | 111.06 | - | 0.34% | - |
| Sep 4, 2025 | 109.82 | 111.28 | 109.82 | 110.68 | - | 0.71% | - |
| Sep 3, 2025 | 108.62 | 109.90 | 108.62 | 109.90 | - | 1.57% | - |
| Sep 2, 2025 | 108.58 | 108.60 | 108.20 | 108.20 | - | 0.09% | - |
| Sep 1, 2025 | 108.46 | 108.46 | 108.10 | 108.10 | - | -0.09% | - |
| Aug 29, 2025 | 108.02 | 108.26 | 108.02 | 108.20 | - | -0.42% | - |
| Aug 28, 2025 | 109.02 | 109.02 | 108.18 | 108.66 | - | -0.82% | - |
| Aug 27, 2025 | 108.92 | 109.56 | 108.92 | 109.56 | - | 1.22% | - |
| Aug 26, 2025 | 108.64 | 108.88 | 108.24 | 108.24 | - | 0.35% | - |
| Aug 25, 2025 | 108.16 | 108.46 | 107.86 | 107.86 | - | -0.61% | - |
| Aug 22, 2025 | 109.34 | 109.86 | 108.52 | 108.52 | - | -1.11% | - |
| Aug 21, 2025 | 108.80 | 109.74 | 108.80 | 109.74 | - | 0.53% | - |
| Aug 20, 2025 | 108.20 | 109.16 | 108.20 | 109.16 | - | 1.81% | - |
| Aug 19, 2025 | 106.84 | 107.22 | 106.74 | 107.22 | - | 0.71% | - |
| Aug 18, 2025 | 105.78 | 106.46 | 105.78 | 106.46 | - | 1.02% | - |
| Aug 15, 2025 | 105.42 | 105.42 | 104.94 | 105.38 | - | 0.82% | - |
| Aug 14, 2025 | 103.20 | 104.52 | 103.20 | 104.52 | - | 1.81% | - |
| Aug 13, 2025 | 102.50 | 102.66 | 102.46 | 102.66 | - | 0.71% | - |
| Aug 12, 2025 | 102.68 | 102.68 | 101.94 | 101.94 | - | - | - |
| Aug 11, 2025 | 102.04 | 102.72 | 101.74 | 101.94 | - | 1.99% | - |
| Aug 8, 2025 | 100.56 | 100.56 | 99.35 | 99.95 | - | 0.86% | - |
| Aug 7, 2025 | 98.00 | 99.10 | 98.00 | 99.10 | - | 0.66% | 15 |
| Aug 6, 2025 | 100.84 | 100.84 | 98.45 | 98.45 | - | -3.21% | - |
| Aug 5, 2025 | 102.00 | 102.30 | 101.72 | 101.72 | - | 0.43% | 50 |
| Aug 4, 2025 | 100.24 | 101.28 | 100.24 | 101.28 | - | 2.30% | - |
| Aug 1, 2025 | 98.18 | 99.00 | 97.09 | 99.00 | - | -2.17% | - |
| Jul 31, 2025 | 102.36 | 102.36 | 101.18 | 101.20 | - | -0.88% | - |
| Jul 30, 2025 | 101.70 | 102.54 | 101.70 | 102.10 | - | 0.37% | - |
| Jul 29, 2025 | 100.80 | 101.72 | 100.80 | 101.72 | - | 1.60% | - |
| Jul 28, 2025 | 100.70 | 100.72 | 100.12 | 100.12 | - | 0.50% | - |
| Jul 25, 2025 | 99.50 | 100.06 | 99.50 | 99.62 | - | -0.25% | - |
| Jul 24, 2025 | 100.34 | 100.34 | 99.81 | 99.87 | - | -0.13% | - |
| Jul 23, 2025 | 100.18 | 100.48 | 99.65 | 100.00 | - | 1.38% | - |
| Jul 22, 2025 | 98.26 | 98.64 | 98.06 | 98.64 | - | 0.49% | - |
| Jul 21, 2025 | 98.99 | 98.99 | 98.16 | 98.16 | - | -1.05% | - |
| Jul 18, 2025 | 98.82 | 99.20 | 98.75 | 99.20 | - | -0.39% | - |
| Jul 17, 2025 | 101.76 | 101.96 | 99.59 | 99.59 | - | -2.65% | - |
| Jul 16, 2025 | 102.12 | 102.30 | 102.12 | 102.30 | - | -0.72% | - |
| Jul 15, 2025 | 104.00 | 104.20 | 103.04 | 103.04 | - | -0.52% | - |
| Jul 14, 2025 | 103.90 | 103.90 | 103.22 | 103.58 | - | 0.35% | - |
| Jul 11, 2025 | 106.12 | 106.12 | 103.22 | 103.22 | - | -3.24% | - |
| Jul 10, 2025 | 105.60 | 106.68 | 105.60 | 106.68 | - | 1.81% | - |
| Jul 9, 2025 | 104.18 | 104.78 | 103.90 | 104.78 | - | 0.10% | - |
| Jul 8, 2025 | 104.42 | 104.68 | 103.84 | 104.68 | - | 0.25% | - |
| Jul 7, 2025 | 104.32 | 104.56 | 104.14 | 104.42 | - | -0.42% | - |