Novartis AG (VIE:NOVN)
Austria · Delayed Price · Currency is EUR 118.80
+3.04 (2.63%)
At close: Dec 23, 2025
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 19, 2025 | 110.52 | 110.86 | 110.08 | 110.08 | 110.08 | 0.04% | - |
| Nov 18, 2025 | 111.56 | 111.56 | 109.88 | 110.04 | 110.04 | -3.91% | - |
| Nov 17, 2025 | 113.72 | 114.52 | 113.72 | 114.52 | 114.52 | 1.04% | 2 |
| Nov 14, 2025 | 113.76 | 113.94 | 113.34 | 113.34 | 113.34 | -1.17% | - |
| Nov 13, 2025 | 113.90 | 114.68 | 113.64 | 114.68 | 114.68 | 1.29% | - |
| Nov 12, 2025 | 112.80 | 113.28 | 112.68 | 113.22 | 113.22 | 0.89% | 5 |
| Nov 11, 2025 | 110.72 | 112.22 | 110.60 | 112.22 | 112.22 | 2.26% | - |
| Nov 10, 2025 | 108.86 | 109.74 | 108.86 | 109.74 | 109.74 | 0.20% | - |
| Nov 7, 2025 | 109.16 | 109.52 | 108.98 | 109.52 | 109.52 | 0.04% | 5 |
| Nov 6, 2025 | 108.88 | 109.60 | 108.88 | 109.48 | 109.48 | 0.24% | - |
| Nov 5, 2025 | 108.88 | 109.22 | 108.48 | 109.22 | 109.22 | 0.20% | - |
| Nov 4, 2025 | 106.92 | 109.00 | 106.92 | 109.00 | 109.00 | 2.08% | - |
| Nov 3, 2025 | 107.26 | 107.26 | 106.78 | 106.78 | 106.78 | 0.04% | - |
| Oct 31, 2025 | 107.04 | 107.04 | 106.74 | 106.74 | 106.74 | 0.28% | - |
| Oct 30, 2025 | 106.18 | 106.44 | 105.82 | 106.44 | 106.44 | 0.28% | - |
| Oct 29, 2025 | 107.00 | 107.00 | 105.34 | 106.14 | 106.14 | -0.77% | 4 |
| Oct 28, 2025 | 107.86 | 107.86 | 106.96 | 106.96 | 106.96 | -4.05% | - |
| Oct 27, 2025 | 110.98 | 111.48 | 110.22 | 111.48 | 111.48 | -1.06% | - |
| Oct 24, 2025 | 112.86 | 113.06 | 112.68 | 112.68 | 112.68 | -0.51% | - |
| Oct 23, 2025 | 113.22 | 113.36 | 112.88 | 113.26 | 113.26 | 0.02% | - |
| Oct 22, 2025 | 113.54 | 113.72 | 113.24 | 113.24 | 113.24 | -0.04% | - |
| Oct 21, 2025 | 113.32 | 113.42 | 113.08 | 113.28 | 113.28 | 0.28% | - |
| Oct 20, 2025 | 112.68 | 112.96 | 112.44 | 112.96 | 112.96 | 0.44% | - |
| Oct 17, 2025 | 111.54 | 112.46 | 111.54 | 112.46 | 112.46 | 0.04% | - |
| Oct 16, 2025 | 111.84 | 112.42 | 111.58 | 112.42 | 112.42 | 0.63% | - |
| Oct 15, 2025 | 110.62 | 111.72 | 110.52 | 111.72 | 111.72 | -0.18% | 7 |