Novartis AG (NOT) Price History
Daily open, high, low, close and volume for Novartis AG (NOT) from 2025-10-13 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | €127.04 | €128.34 | €127.04 | €128.16 | 522 |
| 2026-10-09 | €125.24 | €128.32 | €125.24 | €128.32 | 478 |
| 2026-10-08 | €128.76 | €128.76 | €126.80 | €126.80 | 1,694 |
| 2026-10-07 | €124.26 | €128.40 | €124.26 | €128.40 | 490 |
| 2026-10-06 | €123.96 | €127.06 | €123.96 | €124.28 | 1,211 |
| 2026-10-05 | €124.34 | €126.72 | €124.34 | €124.60 | 3,229 |
| 2026-10-02 | €125.78 | €127.10 | €124.46 | €124.58 | 1,045 |
| 2026-10-01 | €124.58 | €125.58 | €124.58 | €125.58 | 140 |
| 2026-09-30 | €126.90 | €128.02 | €126.90 | €127.88 | 155 |
| 2026-09-29 | €127.32 | €128.54 | €127.32 | €128.12 | 180 |
| 2026-09-28 | €125.80 | €129.14 | €125.80 | €129.14 | 768 |
| 2026-09-25 | €125.20 | €126.72 | €125.20 | €126.56 | 450 |
| 2026-09-24 | €124.04 | €126.36 | €124.04 | €126.36 | 25 |
| 2026-09-23 | €123.10 | €124.68 | €123.10 | €124.68 | 648 |
| 2026-09-22 | €123.00 | €124.70 | €123.00 | €124.70 | 1,781 |
| 2026-09-21 | €120.94 | €123.72 | €120.94 | €122.58 | 1,339 |
| 2026-09-18 | €121.70 | €123.12 | €121.70 | €122.92 | 1,389 |
| 2026-09-17 | €121.06 | €122.92 | €121.02 | €122.90 | 1,150 |
| 2026-09-16 | €119.54 | €122.38 | €119.54 | €121.70 | 1,227 |
| 2026-09-15 | €121.60 | €121.60 | €119.78 | €120.00 | 1,446 |
| 2026-09-14 | €119.20 | €122.52 | €119.20 | €120.04 | 5,381 |
| 2026-09-11 | €117.94 | €120.06 | €117.94 | €119.80 | 385 |
| 2026-09-10 | €118.50 | €120.30 | €118.10 | €118.10 | 912 |
| 2026-09-09 | €119.44 | €119.44 | €117.60 | €118.00 | 1,998 |
| 2026-09-08 | €128.98 | €128.98 | €118.18 | €118.50 | 4,003 |
| 2026-09-07 | €132.30 | €135.16 | €132.30 | €133.60 | 800 |
| 2026-09-04 | €139.00 | €139.06 | €138.06 | €138.16 | 923 |
| 2026-09-03 | €138.72 | €141.18 | €138.72 | €140.80 | 648 |
| 2026-09-02 | €138.60 | €139.82 | €138.00 | €138.50 | 1,551 |
| 2026-09-01 | €133.00 | €140.08 | €133.00 | €139.46 | 1,541 |
| 2026-08-31 | €131.50 | €131.76 | €131.50 | €131.76 | 45 |
| 2026-08-28 | €131.94 | €133.32 | €131.94 | €132.74 | 650 |
| 2026-08-27 | €134.44 | €134.44 | €133.90 | €134.06 | 118 |
| 2026-08-26 | €135.92 | €136.70 | €135.92 | €136.34 | 115 |
| 2026-08-25 | €134.32 | €137.92 | €134.32 | €137.92 | 400 |
| 2026-08-24 | €136.20 | €136.20 | €135.08 | €135.42 | 474 |
| 2026-08-21 | €134.16 | €136.24 | €133.92 | €136.24 | 584 |
| 2026-08-20 | €136.70 | €136.82 | €134.30 | €134.30 | 395 |
| 2026-08-19 | €132.56 | €135.90 | €132.56 | €135.58 | 1,209 |
| 2026-08-18 | €130.38 | €132.16 | €130.38 | €131.54 | 485 |
| 2026-08-17 | €130.20 | €131.20 | €130.20 | €131.20 | 1,160 |
| 2026-08-14 | €130.82 | €130.82 | €129.38 | €129.38 | 484 |
| 2026-08-13 | €131.44 | €132.34 | €131.14 | €131.14 | 210 |
| 2026-08-12 | €133.36 | €133.36 | €131.84 | €132.30 | 988 |
| 2026-08-11 | €134.56 | €135.90 | €134.56 | €135.66 | 667 |
| 2026-08-10 | €133.76 | €136.46 | €133.76 | €136.46 | 1,191 |
| 2026-08-07 | €135.06 | €136.10 | €134.94 | €136.10 | 768 |
| 2026-08-06 | €134.48 | €134.48 | €132.28 | €132.28 | 630 |
| 2026-08-05 | €133.66 | €134.32 | €132.62 | €132.62 | 1,726 |
| 2026-08-04 | €132.50 | €135.08 | €132.50 | €134.40 | 540 |
| 2026-08-03 | €136.78 | €136.78 | €134.52 | €134.52 | 543 |
| 2026-07-31 | €136.38 | €138.00 | €135.74 | €136.00 | 323 |
| 2026-07-30 | €137.88 | €138.36 | €136.44 | €136.44 | 402 |
| 2026-07-29 | €138.94 | €140.80 | €138.60 | €138.60 | 666 |
| 2026-07-28 | €136.96 | €140.92 | €136.96 | €140.06 | 603 |
| 2026-07-27 | €135.34 | €138.86 | €135.34 | €138.86 | 2,725 |
| 2026-07-24 | €136.74 | €137.02 | €136.00 | €137.02 | 563 |
| 2026-07-23 | €133.56 | €137.98 | €133.02 | €137.98 | 158 |
| 2026-07-22 | €134.38 | €136.38 | €134.38 | €135.70 | 284 |
| 2026-07-21 | €135.00 | €137.02 | €133.10 | €137.02 | 1,338 |
| 2026-07-20 | €135.00 | €135.00 | €131.28 | €131.28 | 999 |
| 2026-07-17 | €134.00 | €135.26 | €134.00 | €135.20 | 382 |
| 2026-07-16 | €131.62 | €132.78 | €131.36 | €132.78 | 390 |
| 2026-07-15 | €133.22 | €133.22 | €131.48 | €131.50 | 255 |
| 2026-07-14 | €133.44 | €133.72 | €132.98 | €133.72 | 256 |
| 2026-07-13 | €134.00 | €135.38 | €133.88 | €135.38 | 2,108 |
| 2026-07-10 | €134.20 | €136.04 | €133.88 | €133.88 | 303 |
| 2026-07-09 | €135.60 | €135.64 | €133.88 | €135.64 | 571 |
| 2026-07-08 | €136.50 | €137.24 | €136.00 | €137.24 | 891 |
| 2026-07-07 | €135.00 | €135.52 | €135.00 | €135.52 | 120 |
| 2026-07-06 | €137.76 | €138.96 | €135.30 | €135.50 | 473 |
| 2026-07-03 | €138.34 | €138.70 | €138.34 | €138.70 | 558 |
| 2026-07-02 | €134.74 | €140.28 | €134.74 | €140.24 | 556 |
| 2026-07-01 | €136.10 | €137.16 | €135.10 | €135.10 | 1,274 |
| 2026-06-30 | €136.22 | €138.16 | €136.22 | €138.16 | 257 |
| 2026-06-29 | €136.98 | €137.58 | €135.82 | €137.58 | 700 |
| 2026-06-26 | €136.34 | €136.34 | €134.08 | €136.32 | 280 |
| 2026-06-25 | €134.32 | €135.34 | €134.32 | €135.34 | 267 |
| 2026-06-24 | €134.20 | €136.48 | €133.74 | €135.70 | 643 |
| 2026-06-23 | €131.52 | €131.52 | €131.52 | €131.52 | 0 |
| 2026-06-22 | €128.06 | €128.76 | €127.56 | €128.76 | 1,771 |
| 2026-06-19 | €128.00 | €129.48 | €127.10 | €128.14 | 1,617 |
| 2026-06-18 | €131.50 | €131.98 | €127.80 | €127.80 | 1,835 |
| 2026-06-17 | €129.16 | €131.50 | €129.16 | €131.50 | 749 |
| 2026-06-16 | €130.50 | €131.00 | €129.86 | €130.00 | 415 |
| 2026-06-15 | €134.00 | €134.00 | €130.80 | €130.80 | 2,536 |
| 2026-06-12 | €133.18 | €133.18 | €132.46 | €132.80 | 222 |
| 2026-06-11 | €130.10 | €132.28 | €129.42 | €132.28 | 434 |
| 2026-06-10 | €129.40 | €129.40 | €128.16 | €128.24 | 203 |
| 2026-06-09 | €128.58 | €129.32 | €126.90 | €129.32 | 885 |
| 2026-06-08 | €126.64 | €128.36 | €126.64 | €126.76 | 580 |
| 2026-06-05 | €126.24 | €129.36 | €126.24 | €129.36 | 1,275 |
| 2026-06-04 | €122.74 | €127.16 | €122.74 | €126.00 | 1,279 |
| 2026-06-03 | €122.38 | €123.02 | €121.98 | €122.78 | 771 |
| 2026-06-02 | €125.20 | €125.20 | €123.00 | €124.28 | 875 |
| 2026-06-01 | €128.30 | €128.30 | €124.58 | €124.58 | 2,036 |
| 2026-05-29 | €130.50 | €130.56 | €129.72 | €129.96 | 981 |
| 2026-05-28 | €129.72 | €129.72 | €128.24 | €129.40 | 1,802 |
| 2026-05-27 | €128.60 | €130.22 | €128.60 | €130.12 | 656 |
| 2026-05-26 | €130.08 | €131.20 | €129.80 | €129.80 | 667 |
| 2026-05-25 | €130.00 | €130.00 | €130.00 | €130.00 | 0 |
| 2026-05-22 | €129.52 | €130.92 | €129.52 | €130.80 | 1,886 |
| 2026-05-21 | €130.60 | €131.28 | €129.54 | €131.28 | 2,309 |
| 2026-05-20 | €128.96 | €130.32 | €128.96 | €130.32 | 1,784 |
| 2026-05-19 | €129.10 | €129.40 | €129.06 | €129.06 | 387 |
| 2026-05-18 | €126.64 | €128.12 | €126.64 | €128.02 | 800 |
| 2026-05-15 | €126.74 | €129.14 | €126.74 | €129.14 | 173 |
| 2026-05-14 | €125.60 | €128.40 | €125.60 | €127.30 | 100 |
| 2026-05-13 | €125.60 | €127.94 | €125.60 | €127.94 | 95 |
| 2026-05-12 | €122.82 | €125.18 | €122.82 | €125.18 | 300 |
| 2026-05-11 | €124.70 | €124.72 | €123.84 | €124.72 | 369 |
| 2026-05-08 | €122.86 | €124.12 | €122.86 | €124.12 | 215 |
| 2026-05-07 | €126.00 | €126.00 | €123.04 | €123.50 | 1,234 |
| 2026-05-06 | €124.32 | €126.30 | €124.32 | €125.96 | 524 |
| 2026-05-05 | €125.06 | €126.02 | €123.20 | €123.20 | 4,552 |
| 2026-05-04 | €127.48 | €127.48 | €123.48 | €123.48 | 411 |
| 2026-04-30 | €121.82 | €126.22 | €121.82 | €126.22 | 406 |
| 2026-04-29 | €124.72 | €124.72 | €122.78 | €122.78 | 298 |
| 2026-04-28 | €118.86 | €123.78 | €118.84 | €123.78 | 2,360 |
| 2026-04-27 | €123.44 | €123.84 | €123.12 | €123.12 | 2,949 |
| 2026-04-24 | €125.00 | €125.00 | €124.00 | €124.00 | 209 |
| 2026-04-23 | €124.46 | €126.40 | €124.46 | €126.40 | 20 |
| 2026-04-22 | €127.66 | €127.66 | €125.82 | €125.84 | 1,674 |
| 2026-04-21 | €127.62 | €128.18 | €126.44 | €126.44 | 701 |
| 2026-04-20 | €128.12 | €128.38 | €127.82 | €127.82 | 624 |
| 2026-04-17 | €128.18 | €128.18 | €127.42 | €127.74 | 129 |
| 2026-04-16 | €127.36 | €128.10 | €126.38 | €126.38 | 465 |
| 2026-04-15 | €130.56 | €131.18 | €128.86 | €128.86 | 974 |
| 2026-04-14 | €129.92 | €130.96 | €129.92 | €130.82 | 91 |
| 2026-04-13 | €130.38 | €131.34 | €130.38 | €131.34 | 414 |
| 2026-04-10 | €129.62 | €133.14 | €129.62 | €132.94 | 41 |
| 2026-04-09 | €131.70 | €131.70 | €130.74 | €130.74 | 508 |
| 2026-04-08 | €130.56 | €133.34 | €130.56 | €132.10 | 549 |
| 2026-04-07 | €133.76 | €133.76 | €130.24 | €130.30 | 642 |
| 2026-04-02 | €133.50 | €133.50 | €132.74 | €132.74 | 592 |
| 2026-04-01 | €132.20 | €134.04 | €132.20 | €133.42 | 128 |
| 2026-03-31 | €130.96 | €132.42 | €130.00 | €130.00 | 474 |
| 2026-03-30 | €129.26 | €131.56 | €129.26 | €129.94 | 314 |
| 2026-03-27 | €130.06 | €130.18 | €129.66 | €130.18 | 86 |
| 2026-03-26 | €128.88 | €130.30 | €128.88 | €130.30 | 457 |
| 2026-03-25 | €128.64 | €130.22 | €128.64 | €130.22 | 1,621 |
| 2026-03-24 | €126.00 | €127.70 | €126.00 | €127.12 | 780 |
| 2026-03-23 | €124.04 | €128.10 | €123.20 | €126.80 | 2,310 |
| 2026-03-20 | €128.36 | €128.92 | €126.46 | €126.46 | 347 |
| 2026-03-19 | €129.82 | €129.82 | €127.02 | €127.02 | 334 |
| 2026-03-18 | €134.30 | €134.30 | €130.74 | €130.74 | 225 |
| 2026-03-17 | €134.08 | €134.96 | €133.88 | €134.48 | 378 |
| 2026-03-16 | €135.66 | €135.66 | €133.34 | €134.36 | 268 |
| 2026-03-13 | €132.72 | €135.10 | €132.72 | €134.20 | 331 |
| 2026-03-12 | €132.78 | €134.24 | €132.78 | €134.00 | 1,500 |
| 2026-03-11 | €134.62 | €135.06 | €133.50 | €133.50 | 128 |
| 2026-03-10 | €135.08 | €136.26 | €135.08 | €136.26 | 30 |
| 2026-03-09 | €135.28 | €138.58 | €135.28 | €138.58 | 981 |
| 2026-03-06 | €137.18 | €137.18 | €135.70 | €136.78 | 775 |
| 2026-03-05 | €138.00 | €138.38 | €137.20 | €138.22 | 233 |
| 2026-03-04 | €139.34 | €141.32 | €139.32 | €140.64 | 1,171 |
| 2026-03-03 | €140.98 | €140.98 | €138.76 | €138.90 | 490 |
| 2026-03-02 | €139.26 | €144.08 | €139.26 | €144.08 | 1,068 |
| 2026-02-27 | €140.22 | €143.96 | €140.10 | €143.96 | 511 |
| 2026-02-26 | €140.12 | €142.38 | €139.68 | €139.68 | 854 |
| 2026-02-25 | €140.92 | €142.26 | €140.92 | €142.26 | 191 |
| 2026-02-24 | €139.52 | €141.90 | €139.52 | €141.90 | 487 |
| 2026-02-23 | €139.70 | €140.14 | €138.26 | €139.12 | 286 |
| 2026-02-20 | €138.54 | €139.60 | €137.24 | €139.40 | 1,219 |
| 2026-02-19 | €141.04 | €141.04 | €138.58 | €139.04 | 1,505 |
| 2026-02-18 | €140.48 | €142.00 | €138.68 | €140.00 | 1,108 |
| 2026-02-17 | €138.00 | €141.74 | €138.00 | €140.60 | 1,648 |
| 2026-02-16 | €137.50 | €137.78 | €136.80 | €137.78 | 305 |
| 2026-02-13 | €134.46 | €138.30 | €134.46 | €138.30 | 788 |
| 2026-02-12 | €133.58 | €135.14 | €133.28 | €135.14 | 705 |
| 2026-02-11 | €134.46 | €135.20 | €133.10 | €135.20 | 904 |
| 2026-02-10 | €132.00 | €132.76 | €131.48 | €132.60 | 1,574 |
| 2026-02-09 | €133.00 | €133.72 | €131.40 | €131.40 | 1,557 |
| 2026-02-06 | €129.48 | €132.00 | €128.72 | €132.00 | 835 |
| 2026-02-05 | €128.84 | €130.16 | €128.34 | €130.16 | 559 |
| 2026-02-04 | €125.72 | €130.50 | €124.88 | €128.16 | 574 |
| 2026-02-03 | €129.38 | €129.38 | €127.00 | €127.00 | 1,294 |
| 2026-02-02 | €124.40 | €128.42 | €124.40 | €127.32 | 1,844 |
| 2026-01-30 | €125.00 | €125.64 | €124.44 | €125.64 | 891 |
| 2026-01-29 | €123.70 | €125.04 | €123.68 | €125.04 | 1,102 |
| 2026-01-28 | €126.20 | €126.20 | €123.62 | €124.70 | 423 |
| 2026-01-27 | €125.84 | €126.94 | €125.84 | €126.94 | 281 |
| 2026-01-26 | €124.28 | €125.96 | €124.28 | €125.70 | 804 |
| 2026-01-23 | €124.00 | €124.74 | €124.00 | €124.28 | 537 |
| 2026-01-22 | €122.34 | €125.08 | €122.34 | €124.02 | 1,085 |
| 2026-01-21 | €124.00 | €124.00 | €122.12 | €123.94 | 907 |
| 2026-01-20 | €122.24 | €123.30 | €122.24 | €122.68 | 1,218 |
| 2026-01-19 | €123.16 | €124.96 | €122.50 | €124.50 | 1,497 |
| 2026-01-16 | €123.64 | €124.40 | €123.56 | €124.40 | 654 |
| 2026-01-15 | €124.12 | €125.04 | €123.00 | €123.60 | 1,088 |
| 2026-01-14 | €121.08 | €125.00 | €121.08 | €125.00 | 728 |
| 2026-01-13 | €122.08 | €122.14 | €121.78 | €121.84 | 2,097 |
| 2026-01-12 | €121.74 | €122.34 | €120.76 | €120.76 | 245 |
| 2026-01-09 | €121.36 | €122.98 | €121.36 | €122.30 | 525 |
| 2026-01-08 | €120.42 | €122.80 | €120.42 | €122.10 | 523 |
| 2026-01-07 | €119.24 | €122.22 | €119.24 | €122.22 | 411 |
| 2026-01-06 | €116.12 | €120.90 | €116.12 | €120.90 | 960 |
| 2026-01-05 | €117.50 | €119.76 | €116.34 | €117.00 | 1,081 |
| 2026-01-02 | €117.32 | €119.00 | €117.04 | €117.40 | 1,290 |
| 2025-12-30 | €118.36 | €118.36 | €117.88 | €118.10 | 125 |
| 2025-12-29 | €119.22 | €119.22 | €118.00 | €118.14 | 625 |
| 2025-12-23 | €116.28 | €119.00 | €116.28 | €118.02 | 377 |
| 2025-12-22 | €116.50 | €116.62 | €114.70 | €115.50 | 906 |
| 2025-12-19 | €115.08 | €116.50 | €115.08 | €116.50 | 285 |
| 2025-12-18 | €114.64 | €115.60 | €114.64 | €115.60 | 626 |
| 2025-12-17 | €114.48 | €115.50 | €114.48 | €115.50 | 155 |
| 2025-12-16 | €114.18 | €116.50 | €114.18 | €114.66 | 599 |
| 2025-12-15 | €112.74 | €114.56 | €112.74 | €114.24 | 633 |
| 2025-12-12 | €112.94 | €113.30 | €112.88 | €112.94 | 182 |
| 2025-12-11 | €111.34 | €114.56 | €111.34 | €112.98 | 945 |
| 2025-12-10 | €112.98 | €112.98 | €110.16 | €112.82 | 686 |
| 2025-12-09 | €112.28 | €113.80 | €112.28 | €113.12 | 140 |
| 2025-12-08 | €115.00 | €116.16 | €113.52 | €113.52 | 244 |
| 2025-12-05 | €113.22 | €115.28 | €113.22 | €114.22 | 467 |
| 2025-12-04 | €114.62 | €114.74 | €114.28 | €114.28 | 1,031 |
| 2025-12-03 | €112.82 | €116.08 | €112.82 | €116.08 | 682 |
| 2025-12-02 | €110.70 | €114.42 | €110.70 | €114.42 | 2,035 |
| 2025-12-01 | €111.04 | €113.10 | €111.04 | €111.56 | 810 |
| 2025-11-28 | €111.24 | €113.00 | €111.24 | €113.00 | 330 |
| 2025-11-27 | €112.44 | €112.54 | €112.24 | €112.24 | 345 |
| 2025-11-26 | €113.94 | €113.94 | €112.48 | €113.54 | 312 |
| 2025-11-25 | €109.58 | €111.54 | €109.58 | €111.18 | 952 |
| 2025-11-24 | €112.24 | €112.24 | €110.24 | €110.66 | 1,185 |
| 2025-11-21 | €107.22 | €110.52 | €107.22 | €110.52 | 1,029 |
| 2025-11-20 | €109.50 | €110.24 | €107.60 | €107.60 | 185 |
| 2025-11-19 | €111.70 | €111.70 | €110.26 | €110.62 | 1,060 |
| 2025-11-18 | €111.00 | €112.16 | €109.52 | €109.52 | 436 |
| 2025-11-17 | €112.80 | €114.90 | €112.80 | €114.00 | 1,127 |
| 2025-11-14 | €113.06 | €114.18 | €113.06 | €113.26 | 943 |
| 2025-11-13 | €112.20 | €114.10 | €112.20 | €113.32 | 1,276 |
| 2025-11-12 | €111.62 | €113.32 | €111.62 | €113.32 | 2,923 |
| 2025-11-11 | €108.72 | €113.04 | €108.72 | €113.04 | 919 |
| 2025-11-10 | €109.60 | €110.70 | €109.52 | €110.70 | 392 |
| 2025-11-07 | €108.22 | €110.00 | €108.22 | €110.00 | 366 |
| 2025-11-06 | €111.10 | €111.10 | €109.06 | €109.40 | 4,112 |
| 2025-11-05 | €108.00 | €109.40 | €108.00 | €109.40 | 732 |
| 2025-11-04 | €107.50 | €109.56 | €107.08 | €109.56 | 571 |
| 2025-11-03 | €109.34 | €109.34 | €106.94 | €107.68 | 3,374 |
| 2025-10-31 | €107.50 | €107.50 | €106.74 | €106.86 | 60 |
| 2025-10-30 | €105.72 | €106.20 | €105.72 | €105.88 | 634 |
| 2025-10-29 | €107.60 | €107.60 | €105.36 | €106.88 | 902 |
| 2025-10-28 | €110.24 | €110.24 | €106.28 | €106.30 | 1,256 |
| 2025-10-27 | €112.20 | €112.22 | €110.70 | €112.20 | 943 |
| 2025-10-24 | €113.18 | €113.18 | €112.56 | €112.58 | 135 |
| 2025-10-23 | €112.66 | €113.98 | €112.66 | €113.98 | 48 |
| 2025-10-22 | €112.94 | €113.80 | €112.94 | €113.76 | 52 |
| 2025-10-21 | €113.42 | €114.10 | €112.86 | €113.22 | 552 |
| 2025-10-20 | €112.12 | €112.96 | €112.12 | €112.96 | 726 |
| 2025-10-17 | €110.54 | €112.46 | €110.54 | €111.88 | 1,826 |
| 2025-10-16 | €114.22 | €114.22 | €111.36 | €111.74 | 246 |
| 2025-10-15 | €110.70 | €111.78 | €110.70 | €111.78 | 194 |
| 2025-10-14 | €110.10 | €112.56 | €110.10 | €111.98 | 534 |
| 2025-10-13 | €112.44 | €112.76 | €112.24 | €112.76 | 241 |