Novartis AG (1NOVN) Price History
Daily open, high, low, close and volume for Novartis AG (1NOVN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €127.28 | €128.44 | €127.10 | €128.04 | 14,365 |
| 2026-10-08 | €127.72 | €128.44 | €125.68 | €126.26 | 13,057 |
| 2026-10-07 | €125.66 | €128.60 | €125.66 | €128.60 | 15,683 |
| 2026-10-06 | €126.32 | €126.98 | €124.38 | €125.40 | 17,476 |
| 2026-10-05 | €126.64 | €127.06 | €124.52 | €124.90 | 17,697 |
| 2026-10-02 | €126.00 | €127.22 | €124.38 | €124.94 | 20,411 |
| 2026-10-01 | €126.68 | €126.68 | €124.90 | €126.40 | 18,623 |
| 2026-09-30 | €128.82 | €129.50 | €126.78 | €126.78 | 17,618 |
| 2026-09-29 | €128.60 | €129.22 | €127.44 | €127.84 | 12,689 |
| 2026-09-28 | €128.40 | €129.20 | €127.12 | €128.26 | 7,071 |
| 2026-09-25 | €126.90 | €127.00 | €125.70 | €126.76 | 4,165 |
| 2026-09-24 | €126.56 | €126.82 | €125.72 | €126.16 | 11,045 |
| 2026-09-23 | €123.98 | €126.24 | €123.96 | €125.20 | 20,753 |
| 2026-09-22 | €123.20 | €124.14 | €122.50 | €123.88 | 12,945 |
| 2026-09-21 | €123.04 | €123.86 | €122.12 | €123.38 | 13,643 |
| 2026-09-18 | €122.84 | €123.38 | €122.00 | €121.90 | 13,047 |
| 2026-09-17 | €121.84 | €122.92 | €121.10 | €122.68 | 10,847 |
| 2026-09-16 | €120.18 | €122.58 | €120.18 | €120.84 | 9,646 |
| 2026-09-15 | €122.22 | €122.22 | €119.06 | €120.20 | 11,662 |
| 2026-09-14 | €119.94 | €122.96 | €119.94 | €121.18 | 19,978 |
| 2026-09-11 | €119.28 | €120.24 | €118.44 | €118.50 | 13,476 |
| 2026-09-10 | €118.90 | €120.44 | €118.78 | €118.98 | 18,443 |
| 2026-09-09 | €118.48 | €119.60 | €117.26 | €118.64 | 19,388 |
| 2026-09-08 | €120.42 | €121.34 | €119.00 | €119.04 | 54,343 |
| 2026-09-07 | €132.68 | €134.94 | €132.50 | €133.76 | 5,918 |
| 2026-09-04 | €138.66 | €139.02 | €137.52 | €137.78 | 11,000 |
| 2026-09-03 | €139.60 | €141.38 | €139.06 | €140.04 | 7,253 |
| 2026-09-02 | €139.64 | €140.42 | €137.82 | €139.62 | 9,134 |
| 2026-09-01 | €137.76 | €140.80 | €135.76 | €139.32 | 19,635 |
| 2026-08-31 | €132.42 | €132.62 | €130.98 | €131.24 | 1,820 |
| 2026-08-28 | €133.56 | €133.56 | €131.84 | €131.88 | 3,197 |
| 2026-08-27 | €134.52 | €134.66 | €132.74 | €133.18 | 4,010 |
| 2026-08-26 | €138.00 | €138.60 | €135.36 | €135.56 | 2,623 |
| 2026-08-25 | €137.34 | €137.34 | €135.28 | €137.02 | 2,422 |
| 2026-08-24 | €135.64 | €135.66 | €134.30 | €135.44 | 5,464 |
| 2026-08-21 | €134.00 | €136.36 | €133.46 | €136.18 | 5,525 |
| 2026-08-20 | €137.08 | €137.30 | €134.42 | €135.44 | 5,256 |
| 2026-08-19 | €133.42 | €136.24 | €133.42 | €136.04 | 10,456 |
| 2026-08-18 | €131.14 | €133.74 | €131.12 | €133.48 | 4,085 |
| 2026-08-17 | €131.20 | €131.60 | €130.46 | €131.50 | 3,628 |
| 2026-08-14 | €133.44 | €133.44 | €128.96 | €130.46 | 2,398 |
| 2026-08-13 | €132.22 | €132.52 | €131.72 | €132.04 | 2,807 |
| 2026-08-12 | €134.04 | €134.08 | €131.48 | €132.68 | 3,710 |
| 2026-08-11 | €136.18 | €136.36 | €134.36 | €134.50 | 3,208 |
| 2026-08-10 | €135.22 | €135.62 | €134.82 | €135.64 | 1,254 |
| 2026-08-07 | €134.04 | €135.80 | €134.04 | €134.78 | 3,350 |
| 2026-08-06 | €134.88 | €135.22 | €133.46 | €133.80 | 4,692 |
| 2026-08-05 | €133.56 | €134.72 | €132.80 | €133.50 | 8,236 |
| 2026-08-04 | €134.16 | €135.22 | €133.28 | €133.56 | 3,173 |
| 2026-08-03 | €138.80 | €138.80 | €133.44 | €133.46 | 5,886 |
| 2026-07-31 | €137.18 | €138.02 | €135.26 | €135.94 | 4,757 |
| 2026-07-30 | €138.16 | €138.62 | €136.30 | €136.54 | 7,419 |
| 2026-07-29 | €140.66 | €140.90 | €138.28 | €138.66 | 3,027 |
| 2026-07-28 | €136.28 | €140.92 | €135.98 | €140.04 | 2,987 |
| 2026-07-27 | €137.80 | €138.94 | €137.42 | €138.10 | 3,487 |
| 2026-07-24 | €136.80 | €137.22 | €135.72 | €136.48 | 3,297 |
| 2026-07-23 | €134.30 | €137.22 | €131.96 | €136.92 | 4,820 |
| 2026-07-22 | €134.00 | €136.78 | €134.00 | €135.04 | 2,652 |
| 2026-07-21 | €132.84 | €137.32 | €132.84 | €135.60 | 18,950 |
| 2026-07-20 | €133.82 | €134.80 | €133.22 | €133.12 | 2,196 |
| 2026-07-17 | €134.00 | €135.68 | €133.96 | €135.28 | 2,219 |
| 2026-07-16 | €131.78 | €133.02 | €131.32 | €133.20 | 3,179 |
| 2026-07-15 | €132.20 | €132.50 | €131.12 | €132.24 | 3,126 |
| 2026-07-14 | €133.16 | €133.62 | €132.16 | €132.30 | 3,739 |
| 2026-07-13 | €134.96 | €135.18 | €133.34 | €134.58 | 1,700 |
| 2026-07-10 | €135.58 | €135.58 | €134.64 | €134.90 | 483 |
| 2026-07-09 | €136.50 | €136.50 | €134.70 | €134.94 | 1,789 |
| 2026-07-08 | €136.10 | €136.82 | €136.04 | €136.30 | 1,044 |
| 2026-07-07 | €135.76 | €137.88 | €135.76 | €137.66 | 948 |
| 2026-07-06 | €139.78 | €139.78 | €135.30 | €135.88 | 5,751 |
| 2026-07-03 | €138.88 | €139.36 | €138.74 | €138.70 | 815 |
| 2026-07-02 | €136.24 | €140.18 | €135.52 | €139.52 | 3,082 |
| 2026-07-01 | €136.74 | €137.72 | €134.50 | €135.66 | 3,687 |
| 2026-06-30 | €138.10 | €138.58 | €136.90 | €137.34 | 1,626 |
| 2026-06-29 | €136.20 | €137.26 | €135.86 | €137.10 | 2,184 |
| 2026-06-26 | €136.80 | €136.80 | €134.10 | €136.86 | 4,269 |
| 2026-06-25 | €135.48 | €136.78 | €134.38 | €136.80 | 5,661 |
| 2026-06-24 | €134.14 | €136.62 | €134.14 | €135.16 | 3,584 |
| 2026-06-23 | €131.66 | €133.84 | €131.66 | €134.04 | 3,953 |
| 2026-06-22 | €128.12 | €129.74 | €127.62 | €130.00 | 2,081 |
| 2026-06-19 | €129.06 | €129.06 | €128.08 | €128.22 | 338 |
| 2026-06-18 | €131.32 | €131.32 | €128.38 | €128.08 | 3,623 |
| 2026-06-17 | €130.26 | €131.38 | €130.00 | €131.46 | 4,107 |
| 2026-06-16 | €130.00 | €130.14 | €128.64 | €129.98 | 3,088 |
| 2026-06-15 | €132.62 | €132.62 | €130.42 | €130.72 | 3,309 |
| 2026-06-12 | €132.70 | €133.38 | €132.48 | €132.50 | 856 |
| 2026-06-11 | €128.60 | €132.30 | €128.60 | €131.98 | 2,072 |
| 2026-06-10 | €129.46 | €129.46 | €127.86 | €129.04 | 1,087 |
| 2026-06-09 | €126.74 | €129.02 | €126.74 | €128.66 | 340 |
| 2026-06-08 | €128.66 | €128.66 | €127.58 | €127.46 | 1,849 |
| 2026-06-05 | €127.38 | €128.72 | €127.16 | €131.28 | 5,393 |
| 2026-06-04 | €124.10 | €127.26 | €124.10 | €126.46 | 3,787 |
| 2026-06-03 | €123.06 | €124.04 | €122.24 | €124.04 | 1,925 |
| 2026-06-02 | €124.00 | €124.42 | €122.66 | €123.58 | 1,791 |
| 2026-06-01 | €129.44 | €129.44 | €124.96 | €124.90 | 4,321 |
| 2026-05-29 | €130.70 | €130.78 | €129.52 | €130.02 | 836 |
| 2026-05-28 | €128.00 | €129.94 | €127.96 | €129.50 | 713 |
| 2026-05-27 | €131.06 | €131.06 | €129.78 | €130.64 | 123 |
| 2026-05-26 | €132.54 | €132.54 | €130.40 | €128.04 | 196 |
| 2026-05-25 | €130.80 | €141.82 | €130.80 | €133.56 | 491 |
| 2026-05-22 | €130.48 | €131.06 | €130.28 | €131.10 | 779 |
| 2026-05-21 | €130.44 | €130.44 | €129.38 | €130.44 | 631 |
| 2026-05-20 | €129.86 | €130.90 | €129.86 | €129.64 | 1,005 |
| 2026-05-19 | €129.30 | €130.22 | €128.90 | €130.06 | 839 |
| 2026-05-18 | €127.74 | €128.48 | €127.74 | €128.16 | 1,217 |
| 2026-05-15 | €128.98 | €129.10 | €128.18 | €127.58 | 292 |
| 2026-05-14 | €127.40 | €128.54 | €127.40 | €128.48 | 97 |
| 2026-05-13 | €126.70 | €127.90 | €126.66 | €127.50 | 551 |
| 2026-05-12 | €123.80 | €125.68 | €123.80 | €126.42 | 877 |
| 2026-05-11 | €122.32 | €124.66 | €120.66 | €124.28 | 1,201 |
| 2026-05-08 | €123.62 | €124.46 | €123.58 | €123.88 | 707 |
| 2026-05-07 | €126.10 | €126.10 | €125.46 | €123.62 | 97 |
| 2026-05-06 | €126.02 | €126.58 | €125.52 | €126.18 | 1,173 |
| 2026-05-05 | €125.80 | €126.10 | €124.06 | €123.94 | 1,476 |
| 2026-05-04 | €125.72 | €125.72 | €123.98 | €124.18 | 886 |
| 2026-04-30 | €124.98 | €126.50 | €124.98 | €126.38 | 200 |
| 2026-04-29 | €124.20 | €124.20 | €122.02 | €122.94 | 1,332 |
| 2026-04-28 | €120.00 | €123.94 | €117.68 | €124.20 | 4,873 |
| 2026-04-27 | €123.20 | €123.30 | €123.10 | €123.88 | 305 |
| 2026-04-24 | €125.00 | €125.00 | €123.50 | €123.64 | 840 |
| 2026-04-23 | €126.34 | €126.68 | €126.00 | €126.64 | 626 |
| 2026-04-22 | €126.80 | €126.82 | €125.96 | €125.96 | 178 |
| 2026-04-21 | €128.16 | €128.22 | €126.34 | €126.64 | 1,127 |
| 2026-04-20 | €128.34 | €128.62 | €128.22 | €128.78 | 135 |
| 2026-04-17 | €127.22 | €128.32 | €127.22 | €129.12 | 781 |
| 2026-04-16 | €127.84 | €128.96 | €127.48 | €126.36 | 77 |
| 2026-04-15 | €131.96 | €131.96 | €129.26 | €127.56 | 88 |
| 2026-04-14 | €131.94 | €132.32 | €131.94 | €130.62 | 125 |
| 2026-04-13 | €131.46 | €131.46 | €130.02 | €131.82 | 120 |
| 2026-04-10 | €133.82 | €134.20 | €131.74 | €131.82 | 99 |
| 2026-04-09 | €133.32 | €133.32 | €131.24 | €131.94 | 159 |
| 2026-04-08 | €133.20 | €133.82 | €130.14 | €131.42 | 81 |
| 2026-04-07 | €134.00 | €134.00 | €129.60 | €127.32 | 465 |
| 2026-04-02 | €134.00 | €134.00 | €133.00 | €134.00 | 180 |
| 2026-04-01 | €135.00 | €135.00 | €134.00 | €135.00 | 83 |
| 2026-03-31 | €128.00 | €128.00 | €128.00 | €128.00 | 0 |
| 2026-03-30 | €128.00 | €128.00 | €128.00 | €128.00 | 0 |
| 2026-03-27 | €131.00 | €131.00 | €130.00 | €128.00 | 15 |
| 2026-03-26 | €130.00 | €131.00 | €130.00 | €133.00 | 288 |
| 2026-03-25 | €130.00 | €131.00 | €129.00 | €129.00 | 1,167 |
| 2026-03-24 | €128.00 | €129.00 | €125.00 | €125.00 | 1,756 |
| 2026-03-23 | €121.00 | €128.00 | €121.00 | €125.00 | 1,051 |
| 2026-03-20 | €130.00 | €130.00 | €127.00 | €127.00 | 208 |
| 2026-03-19 | €130.00 | €131.00 | €128.00 | €130.00 | 1,562 |
| 2026-03-18 | €135.00 | €135.00 | €131.00 | €134.00 | 197 |
| 2026-03-17 | €135.00 | €135.00 | €135.00 | €132.00 | 1 |
| 2026-03-16 | €134.00 | €134.00 | €133.00 | €133.00 | 545 |
| 2026-03-13 | €132.00 | €136.00 | €132.00 | €135.00 | 167 |
| 2026-03-12 | €135.00 | €135.00 | €135.00 | €136.00 | 20 |
| 2026-03-11 | €135.00 | €135.00 | €135.00 | €135.00 | 687 |
| 2026-03-10 | €136.00 | €136.00 | €136.00 | €135.00 | 25 |
| 2026-03-09 | €133.00 | €148.00 | €131.00 | €134.00 | 898 |
| 2026-03-06 | €135.00 | €138.00 | €132.00 | €137.00 | 221 |
| 2026-03-05 | €141.00 | €145.00 | €138.00 | €138.00 | 277 |
| 2026-03-04 | €138.00 | €142.00 | €138.00 | €142.00 | 121 |
| 2026-03-03 | €141.00 | €141.00 | €141.00 | €135.00 | 1 |
| 2026-03-02 | €141.00 | €144.00 | €141.00 | €141.00 | 196 |
| 2026-02-27 | €143.00 | €144.00 | €143.00 | €139.00 | 31 |
| 2026-02-26 | €142.00 | €142.00 | €141.00 | €139.00 | 79 |
| 2026-02-25 | €143.00 | €143.00 | €142.00 | €138.00 | 154 |
| 2026-02-24 | €140.00 | €143.00 | €140.00 | €143.00 | 154 |
| 2026-02-23 | €139.00 | €140.00 | €139.00 | €148.00 | 318 |
| 2026-02-20 | €140.00 | €140.00 | €137.00 | €138.00 | 589 |
| 2026-02-19 | €141.00 | €141.00 | €139.00 | €134.00 | 519 |
| 2026-02-18 | €142.00 | €144.00 | €141.00 | €144.00 | 642 |
| 2026-02-17 | €140.00 | €146.00 | €140.00 | €146.00 | 186 |
| 2026-02-16 | €136.00 | €139.00 | €136.00 | €147.00 | 1,022 |
| 2026-02-13 | €137.00 | €137.00 | €135.00 | €139.00 | 419 |
| 2026-02-12 | €133.00 | €135.00 | €133.00 | €137.00 | 124 |
| 2026-02-11 | €134.00 | €135.00 | €133.00 | €135.00 | 260 |
| 2026-02-10 | €133.00 | €133.00 | €133.00 | €135.00 | 554 |
| 2026-02-09 | €133.00 | €133.00 | €131.00 | €134.00 | 51 |
| 2026-02-06 | €129.00 | €131.00 | €128.00 | €131.00 | 128 |
| 2026-02-05 | €129.00 | €130.00 | €127.00 | €131.00 | 560 |
| 2026-02-04 | €128.00 | €130.00 | €125.00 | €125.00 | 476 |
| 2026-02-03 | €128.00 | €129.00 | €127.00 | €127.00 | 841 |
| 2026-02-02 | €126.00 | €127.00 | €126.00 | €129.00 | 32 |
| 2026-01-30 | €125.00 | €126.00 | €125.00 | €126.00 | 365 |
| 2026-01-29 | €124.00 | €126.00 | €124.00 | €124.00 | 69 |
| 2026-01-28 | €126.00 | €126.00 | €123.00 | €125.00 | 809 |
| 2026-01-27 | €125.00 | €128.00 | €125.00 | €125.00 | 610 |
| 2026-01-26 | €126.00 | €126.00 | €126.00 | €125.00 | 205 |
| 2026-01-23 | €125.00 | €125.00 | €125.00 | €126.00 | 108 |
| 2026-01-22 | €125.00 | €125.00 | €123.00 | €125.00 | 156 |
| 2026-01-21 | €123.00 | €124.00 | €123.00 | €122.00 | 77 |
| 2026-01-20 | €124.00 | €124.00 | €122.00 | €125.00 | 135 |
| 2026-01-19 | €125.00 | €129.00 | €123.00 | €125.00 | 377 |
| 2026-01-16 | €124.00 | €127.00 | €123.00 | €128.00 | 493 |
| 2026-01-15 | €126.00 | €126.00 | €124.00 | €126.00 | 128 |
| 2026-01-14 | €124.00 | €124.00 | €122.00 | €127.00 | 648 |
| 2026-01-13 | €123.00 | €123.00 | €121.00 | €121.00 | 652 |
| 2026-01-12 | €122.00 | €123.00 | €121.00 | €125.00 | 112 |
| 2026-01-09 | €122.00 | €123.00 | €121.00 | €123.00 | 149 |
| 2026-01-08 | €123.00 | €123.00 | €121.00 | €121.00 | 106 |
| 2026-01-07 | €122.00 | €124.00 | €122.00 | €122.00 | 632 |
| 2026-01-06 | €119.00 | €121.00 | €117.00 | €120.00 | 203 |
| 2026-01-05 | €120.00 | €120.00 | €116.00 | €117.00 | 203 |
| 2026-01-02 | €119.00 | €122.00 | €118.00 | €118.00 | 60 |
| 2025-12-30 | €122.00 | €122.00 | €118.00 | €119.00 | 156 |
| 2025-12-29 | €120.00 | €120.00 | €117.00 | €119.00 | 307 |
| 2025-12-23 | €111.00 | €120.00 | €111.00 | €118.00 | 443 |
| 2025-12-22 | €116.00 | €118.00 | €113.00 | €113.00 | 174 |
| 2025-12-19 | €116.00 | €118.00 | €114.00 | €116.00 | 441 |
| 2025-12-18 | €116.00 | €117.00 | €113.00 | €116.00 | 408 |
| 2025-12-17 | €116.00 | €116.00 | €115.00 | €116.00 | 350 |
| 2025-12-16 | €116.00 | €118.00 | €114.00 | €114.00 | 450 |
| 2025-12-15 | €113.00 | €114.00 | €113.00 | €114.00 | 123 |
| 2025-12-12 | €112.00 | €114.00 | €111.00 | €113.00 | 190 |
| 2025-12-11 | €114.00 | €114.00 | €112.00 | €114.00 | 139 |
| 2025-12-10 | €112.00 | €113.00 | €111.00 | €114.00 | 90 |
| 2025-12-09 | €114.00 | €115.00 | €114.00 | €114.00 | 50 |
| 2025-12-08 | €115.00 | €115.00 | €114.00 | €113.00 | 65 |
| 2025-12-05 | €115.00 | €115.00 | €114.00 | €116.00 | 27 |
| 2025-12-04 | €116.00 | €116.00 | €116.00 | €115.00 | 24 |
| 2025-12-03 | €116.00 | €118.00 | €113.00 | €116.00 | 342 |
| 2025-12-02 | €112.00 | €112.00 | €110.00 | €110.00 | 147 |
| 2025-12-01 | €113.00 | €113.00 | €112.00 | €112.00 | 84 |
| 2025-11-28 | €113.00 | €113.00 | €113.00 | €112.00 | 54 |
| 2025-11-27 | €113.00 | €113.00 | €112.00 | €113.00 | 25 |
| 2025-11-26 | €114.00 | €114.00 | €113.00 | €110.00 | 493 |
| 2025-11-25 | €112.00 | €113.00 | €112.00 | €109.00 | 6 |
| 2025-11-24 | €112.00 | €112.00 | €111.00 | €111.00 | 113 |
| 2025-11-21 | €111.00 | €111.00 | €111.00 | €110.00 | 49 |
| 2025-11-20 | €111.00 | €111.00 | €107.00 | €108.00 | 812 |
| 2025-11-19 | €111.00 | €111.00 | €110.00 | €111.00 | 161 |
| 2025-11-18 | €113.00 | €113.00 | €111.00 | €110.00 | 57 |
| 2025-11-17 | €114.00 | €116.00 | €114.00 | €115.00 | 233 |
| 2025-11-14 | €114.00 | €114.00 | €114.00 | €112.00 | 118 |
| 2025-11-13 | €114.00 | €114.00 | €114.00 | €115.00 | 51 |
| 2025-11-12 | €112.00 | €113.00 | €112.00 | €113.00 | 101 |
| 2025-11-11 | €110.00 | €112.00 | €110.00 | €112.00 | 30 |
| 2025-11-10 | €109.00 | €110.00 | €109.00 | €109.00 | 89 |
| 2025-11-07 | €110.00 | €110.00 | €106.00 | €109.00 | 134 |
| 2025-11-06 | €109.00 | €109.00 | €109.00 | €109.00 | 0 |
| 2025-11-05 | €112.00 | €112.00 | €108.00 | €109.00 | 80 |
| 2025-11-04 | €107.00 | €109.00 | €107.00 | €108.00 | 907 |
| 2025-11-03 | €108.00 | €108.00 | €108.00 | €107.00 | 70 |
| 2025-10-31 | €108.00 | €109.00 | €108.00 | €107.00 | 113 |
| 2025-10-30 | €107.00 | €108.00 | €106.00 | €107.00 | 309 |
| 2025-10-29 | €106.00 | €106.00 | €106.00 | €108.00 | 40 |
| 2025-10-28 | €113.00 | €113.00 | €107.00 | €107.00 | 547 |
| 2025-10-27 | €113.00 | €113.00 | €111.00 | €111.00 | 180 |
| 2025-10-24 | €113.00 | €113.00 | €113.00 | €113.00 | 20 |
| 2025-10-23 | €114.00 | €114.00 | €114.00 | €113.00 | 22 |
| 2025-10-22 | €115.00 | €115.00 | €115.00 | €113.00 | 50 |
| 2025-10-21 | €114.00 | €114.00 | €113.00 | €113.00 | 500 |
| 2025-10-20 | €113.00 | €116.00 | €113.00 | €114.00 | 241 |
| 2025-10-17 | €113.00 | €117.00 | €111.00 | €117.00 | 14 |
| 2025-10-16 | €114.00 | €114.00 | €113.00 | €111.00 | 51 |
| 2025-10-15 | €114.00 | €114.00 | €111.00 | €112.00 | 132 |
| 2025-10-14 | €111.00 | €111.00 | €111.00 | €113.00 | 25 |
| 2025-10-13 | €113.00 | €113.00 | €112.00 | €112.00 | 32 |
| 2025-10-10 | €116.00 | €116.00 | €116.00 | €116.00 | 0 |
| 2025-10-09 | €115.00 | €115.00 | €115.00 | €116.00 | 37 |