Novartis AG (VIE:NOVN)
Austria · Delayed Price · Currency is EUR 133.42
+1.74 (1.32%)
At close: Apr 1, 2026
VIE:NOVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 133.40 | 134.04 | 133.36 | 133.42 | 133.42 | 1.32% | 8 |
| Mar 31, 2026 | 131.98 | 132.14 | 131.60 | 131.68 | 131.68 | 1.01% | 10 |
| Mar 30, 2026 | 129.58 | 130.44 | 129.58 | 130.36 | 130.36 | 0.56% | - |
| Mar 27, 2026 | 130.54 | 130.54 | 129.64 | 129.64 | 129.64 | -0.66% | - |
| Mar 26, 2026 | 129.88 | 130.50 | 129.56 | 130.50 | 130.50 | 0.05% | - |
| Mar 25, 2026 | 129.22 | 130.44 | 129.22 | 130.44 | 130.44 | 2.42% | - |
| Mar 24, 2026 | 127.82 | 128.06 | 127.36 | 127.36 | 127.36 | 0.35% | - |
| Mar 23, 2026 | 125.44 | 127.22 | 124.92 | 126.92 | 126.92 | -0.52% | - |
| Mar 20, 2026 | 129.06 | 129.30 | 127.58 | 127.58 | 127.58 | -1.27% | - |
| Mar 19, 2026 | 129.24 | 129.24 | 128.82 | 129.22 | 129.22 | -1.57% | - |
| Mar 18, 2026 | 133.96 | 133.96 | 131.28 | 131.28 | 131.28 | -2.32% | 17 |
| Mar 17, 2026 | 133.52 | 135.06 | 133.52 | 134.40 | 134.40 | -0.34% | - |
| Mar 16, 2026 | 133.58 | 134.86 | 133.58 | 134.86 | 134.86 | -0.35% | - |
| Mar 13, 2026 | 133.64 | 135.34 | 133.64 | 135.34 | 135.34 | 1.27% | - |
| Mar 12, 2026 | 134.48 | 134.48 | 133.64 | 133.64 | 133.64 | -0.57% | - |
| Mar 11, 2026 | 133.44 | 134.40 | 133.44 | 134.40 | 134.40 | -0.67% | - |
| Mar 10, 2026 | 135.80 | 136.54 | 135.30 | 135.30 | 135.30 | -2.20% | - |
| Mar 9, 2026 | 136.16 | 138.34 | 136.16 | 138.34 | 134.24 | 2.11% | - |
| Mar 6, 2026 | 137.06 | 137.06 | 135.48 | 135.48 | 131.47 | -2.02% | - |
| Mar 5, 2026 | 140.58 | 140.58 | 138.28 | 138.28 | 134.18 | -2.03% | - |
| Mar 4, 2026 | 140.74 | 141.28 | 140.30 | 141.14 | 136.96 | 0.58% | - |
| Mar 3, 2026 | 141.02 | 141.02 | 139.64 | 140.32 | 136.16 | -1.82% | - |
| Mar 2, 2026 | 142.78 | 143.24 | 142.62 | 142.92 | 138.69 | -0.42% | - |
| Feb 27, 2026 | 141.62 | 143.52 | 141.62 | 143.52 | 139.27 | 1.54% | - |
| Feb 26, 2026 | 141.92 | 142.36 | 141.34 | 141.34 | 137.15 | -0.37% | - |
| Feb 25, 2026 | 141.32 | 141.86 | 141.32 | 141.86 | 137.66 | 0.25% | - |
| Feb 24, 2026 | 139.74 | 141.50 | 139.74 | 141.50 | 137.31 | 1.87% | 21 |
| Feb 23, 2026 | 138.28 | 138.90 | 138.28 | 138.90 | 134.79 | 0.49% | 26 |
| Feb 20, 2026 | 138.90 | 138.90 | 138.22 | 138.22 | 134.13 | -0.89% | - |
| Feb 19, 2026 | 139.64 | 139.64 | 139.44 | 139.46 | 135.33 | -1.59% | - |
| Feb 18, 2026 | 141.06 | 141.74 | 141.06 | 141.72 | 137.52 | 0.23% | - |
| Feb 17, 2026 | 140.44 | 141.40 | 140.44 | 141.40 | 137.21 | 2.63% | - |
| Feb 16, 2026 | 136.96 | 137.78 | 136.96 | 137.78 | 133.70 | 0.63% | - |
| Feb 13, 2026 | 136.58 | 136.92 | 136.48 | 136.92 | 132.86 | 1.63% | 150 |
| Feb 12, 2026 | 134.24 | 134.72 | 134.24 | 134.72 | 130.73 | 0.55% | - |
| Feb 11, 2026 | 133.28 | 134.28 | 133.28 | 133.98 | 130.01 | 0.60% | - |
| Feb 10, 2026 | 131.56 | 133.18 | 131.56 | 133.18 | 129.24 | 0.94% | - |
| Feb 9, 2026 | 132.12 | 132.12 | 131.66 | 131.94 | 128.03 | 0.98% | - |
| Feb 6, 2026 | 129.40 | 130.66 | 128.64 | 130.66 | 126.79 | 1.51% | 45 |
| Feb 5, 2026 | 128.82 | 128.82 | 128.56 | 128.72 | 124.91 | -1.51% | 20 |
| Feb 4, 2026 | 124.44 | 130.70 | 124.44 | 130.70 | 126.83 | 2.98% | - |
| Feb 3, 2026 | 128.10 | 128.10 | 126.92 | 126.92 | 123.16 | 0.02% | - |
| Feb 2, 2026 | 125.82 | 126.90 | 125.82 | 126.90 | 123.14 | 0.86% | - |
| Jan 30, 2026 | 124.62 | 125.82 | 124.62 | 125.82 | 122.09 | 1.24% | - |
| Jan 29, 2026 | 124.48 | 124.48 | 123.66 | 124.28 | 120.60 | -0.16% | 16 |
| Jan 28, 2026 | 125.68 | 125.68 | 124.12 | 124.48 | 120.79 | -1.46% | - |
| Jan 27, 2026 | 125.96 | 126.46 | 125.96 | 126.32 | 122.58 | 1.01% | - |
| Jan 26, 2026 | 125.66 | 125.66 | 125.06 | 125.06 | 121.36 | 0.85% | - |
| Jan 23, 2026 | 124.56 | 124.78 | 124.00 | 124.00 | 120.33 | 0.44% | - |
| Jan 22, 2026 | 124.04 | 124.04 | 123.22 | 123.46 | 119.80 | 0.46% | - |