Novartis AG (VIE:NOVN)
Austria · Delayed Price · Currency is EUR 127.32
-0.40 (-0.31%)
At close: Oct 8, 2026
VIE:NOVN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 127.50 | 127.56 | 126.78 | 127.32 | 127.32 | -0.31% | 1 |
| Oct 7, 2026 | 125.98 | 127.72 | 125.98 | 127.72 | 127.72 | 1.80% | - |
| Oct 6, 2026 | 126.58 | 126.72 | 125.46 | 125.46 | 125.46 | -0.13% | 75 |
| Oct 5, 2026 | 126.18 | 126.88 | 125.62 | 125.62 | 125.62 | 0.02% | - |
| Oct 2, 2026 | 125.82 | 127.08 | 125.60 | 125.60 | 125.60 | -0.25% | - |
| Oct 1, 2026 | 125.44 | 125.92 | 125.44 | 125.92 | 125.92 | -1.59% | - |
| Sep 30, 2026 | 127.94 | 127.96 | 127.94 | 127.96 | 127.96 | -0.08% | - |
| Sep 29, 2026 | 128.56 | 128.94 | 128.06 | 128.06 | 128.06 | -0.22% | - |
| Sep 28, 2026 | 128.00 | 128.44 | 127.92 | 128.34 | 128.34 | 1.28% | 10 |
| Sep 25, 2026 | 126.94 | 126.94 | 125.96 | 126.72 | 126.72 | 0.59% | - |
| Sep 24, 2026 | 125.40 | 126.00 | 125.40 | 125.98 | 125.98 | 0.30% | - |
| Sep 23, 2026 | 124.22 | 125.60 | 124.22 | 125.60 | 125.60 | 1.80% | - |
| Sep 22, 2026 | 123.54 | 123.94 | 123.38 | 123.38 | 123.38 | 0.06% | - |
| Sep 21, 2026 | 122.10 | 123.30 | 122.10 | 123.30 | 123.30 | 0.51% | - |
| Sep 18, 2026 | 122.96 | 123.16 | 122.68 | 122.68 | 122.68 | 0.43% | - |
| Sep 17, 2026 | 121.60 | 122.16 | 121.30 | 122.16 | 122.16 | 1.11% | - |
| Sep 16, 2026 | 121.04 | 122.14 | 120.82 | 120.82 | 120.82 | 0.38% | 10 |
| Sep 15, 2026 | 120.36 | 120.88 | 120.36 | 120.36 | 120.36 | -1.81% | - |
| Sep 14, 2026 | 120.66 | 122.58 | 120.66 | 122.58 | 122.58 | 3.53% | 20 |
| Sep 11, 2026 | 120.06 | 120.06 | 118.40 | 118.40 | 118.40 | -0.90% | - |
| Sep 10, 2026 | 119.66 | 120.50 | 119.48 | 119.48 | 119.48 | 0.50% | - |
| Sep 9, 2026 | 117.76 | 118.88 | 117.76 | 118.88 | 118.88 | -1.26% | - |
| Sep 8, 2026 | 120.70 | 120.82 | 120.40 | 120.40 | 120.40 | -10.80% | - |
| Sep 7, 2026 | 133.38 | 134.98 | 133.38 | 134.98 | 134.98 | -2.23% | - |
| Sep 4, 2026 | 141.08 | 141.08 | 138.06 | 138.06 | 138.06 | -2.14% | 10 |
| Sep 3, 2026 | 139.80 | 141.08 | 139.58 | 141.08 | 141.08 | 1.64% | - |
| Sep 2, 2026 | 138.98 | 138.98 | 137.92 | 138.80 | 138.80 | -1.00% | - |
| Sep 1, 2026 | 137.66 | 140.20 | 136.52 | 140.20 | 140.20 | 6.91% | - |
| Aug 31, 2026 | 132.38 | 132.38 | 131.14 | 131.14 | 131.14 | -1.15% | - |
| Aug 28, 2026 | 133.94 | 133.94 | 132.66 | 132.66 | 132.66 | -0.32% | - |
| Aug 27, 2026 | 134.34 | 134.34 | 133.08 | 133.08 | 133.08 | -2.03% | 15 |
| Aug 26, 2026 | 136.96 | 136.96 | 135.84 | 135.84 | 135.84 | 0.12% | - |
| Aug 25, 2026 | 135.30 | 135.68 | 135.30 | 135.68 | 135.68 | 0.92% | - |
| Aug 24, 2026 | 135.68 | 135.68 | 134.44 | 134.44 | 134.44 | 0.60% | - |
| Aug 21, 2026 | 133.56 | 133.64 | 133.56 | 133.64 | 133.64 | -1.87% | - |
| Aug 20, 2026 | 137.12 | 137.12 | 136.18 | 136.18 | 136.18 | 1.34% | - |
| Aug 19, 2026 | 133.66 | 134.38 | 128.00 | 134.38 | 134.38 | 1.28% | 625 |
| Aug 18, 2026 | 132.08 | 132.68 | 131.74 | 132.68 | 132.68 | 1.83% | - |
| Aug 17, 2026 | 130.86 | 130.86 | 130.30 | 130.30 | 130.30 | 0.96% | - |
| Aug 14, 2026 | 131.40 | 131.40 | 129.06 | 129.06 | 129.06 | -2.46% | - |
| Aug 13, 2026 | 132.34 | 132.54 | 132.32 | 132.32 | 132.32 | 0.58% | - |
| Aug 12, 2026 | 132.16 | 132.16 | 131.56 | 131.56 | 131.56 | -3.04% | - |
| Aug 11, 2026 | 136.18 | 136.18 | 135.68 | 135.68 | 135.68 | 0.47% | - |
| Aug 10, 2026 | 134.64 | 135.04 | 134.64 | 135.04 | 135.04 | -0.06% | - |
| Aug 7, 2026 | 135.30 | 135.80 | 135.12 | 135.12 | 135.12 | 0.15% | - |
| Aug 6, 2026 | 134.54 | 134.92 | 134.40 | 134.92 | 134.92 | 0.48% | - |
| Aug 5, 2026 | 133.38 | 134.28 | 133.38 | 134.28 | 134.28 | 0.12% | 8 |
| Aug 4, 2026 | 133.54 | 134.30 | 133.54 | 134.12 | 134.12 | -0.56% | - |
| Aug 3, 2026 | 135.72 | 135.86 | 134.88 | 134.88 | 134.88 | -1.19% | - |
| Jul 31, 2026 | 137.74 | 137.84 | 136.50 | 136.50 | 136.50 | -0.10% | - |