Novartis AG (NVSEF)
OTCMKTS
· Delayed Price · Currency is USD
126.62
+0.31 (0.25%)
At close: Dec 4, 2025
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 126.62 | 126.62 | 126.62 | 126.62 | 126.62 | 0.25% | 326 |
| Dec 2, 2025 | 126.31 | 126.31 | 126.31 | 126.31 | 126.31 | -2.93% | 208 |
| Dec 1, 2025 | 130.12 | 130.12 | 130.12 | 130.12 | 130.12 | -1.64% | 301,049 |
| Nov 28, 2025 | 129.72 | 134.78 | 129.72 | 132.30 | 132.30 | -0.35% | 743 |
| Nov 26, 2025 | 129.97 | 132.77 | 129.97 | 132.77 | 132.77 | 2.52% | 14,738 |
| Nov 25, 2025 | 125.25 | 130.90 | 125.25 | 129.50 | 129.50 | 3.59% | 4,647 |
| Nov 24, 2025 | 126.02 | 126.02 | 125.02 | 125.02 | 125.02 | -1.65% | 1,441 |
| Nov 21, 2025 | 127.11 | 127.11 | 127.11 | 127.11 | 127.11 | 2.76% | 1,759 |
| Nov 19, 2025 | 123.69 | 123.69 | 123.69 | 123.69 | 123.69 | -2.70% | 460,259 |
| Nov 18, 2025 | 127.13 | 127.13 | 127.13 | 127.13 | 127.13 | -4.13% | 3,552 |
| Nov 17, 2025 | 132.61 | 132.61 | 132.61 | 132.61 | 132.61 | 4.71% | 1,026 |
| Nov 14, 2025 | 126.81 | 126.81 | 126.65 | 126.65 | 126.65 | -5.11% | 200,601 |
| Nov 13, 2025 | 127.20 | 133.47 | 127.20 | 133.47 | 133.47 | 5.01% | 917 |
| Nov 12, 2025 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | 0.62% | 520 |
| Nov 10, 2025 | 126.32 | 126.32 | 126.32 | 126.32 | 126.32 | 5.21% | 195 |
| Nov 7, 2025 | 126.18 | 126.18 | 120.07 | 120.07 | 120.07 | 0.06% | 803 |
| Nov 3, 2025 | 121.90 | 121.90 | 120.00 | 120.00 | 120.00 | -6.11% | 622 |
| Oct 27, 2025 | 127.81 | 127.81 | 127.81 | 127.81 | 127.81 | 1.56% | 255 |
| Oct 24, 2025 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | -7.78% | 189 |
| Oct 22, 2025 | 136.14 | 136.47 | 130.80 | 136.47 | 136.47 | 4.29% | 1,229 |
| Oct 20, 2025 | 131.30 | 131.30 | 130.85 | 130.85 | 130.85 | -0.48% | 1,949 |
| Oct 14, 2025 | 131.48 | 131.48 | 131.48 | 131.48 | 131.48 | 1.13% | 160 |
| Oct 9, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2.28% | 100 |
| Oct 8, 2025 | 137.39 | 137.39 | 127.10 | 127.10 | 127.10 | -1.29% | 200,599 |
| Oct 7, 2025 | 131.00 | 131.00 | 127.92 | 128.77 | 128.77 | -2.75% | 1,322 |
| Oct 6, 2025 | 132.41 | 132.41 | 132.41 | 132.41 | 132.41 | 3.48% | 303 |
| Oct 3, 2025 | 127.96 | 127.96 | 127.96 | 127.96 | 127.96 | 1.68% | 160,103 |
| Oct 1, 2025 | 128.78 | 128.78 | 125.84 | 125.84 | 125.84 | 1.86% | 140,949 |
| Sep 30, 2025 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | -0.84% | 191 |
| Sep 29, 2025 | 118.02 | 124.59 | 118.02 | 124.59 | 124.59 | 0.48% | 80,804 |
| Sep 26, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.25% | 124 |
| Sep 24, 2025 | 123.69 | 123.69 | 123.69 | 123.69 | 123.69 | 1.64% | 380 |
| Sep 23, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | -1.68% | 622 |
| Sep 22, 2025 | 123.78 | 123.78 | 123.78 | 123.78 | 123.78 | 1.14% | 290 |
| Sep 18, 2025 | 122.39 | 122.39 | 122.39 | 122.39 | 122.38 | -1.11% | 80,112 |
| Sep 16, 2025 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | 0.97% | 517 |
| Sep 15, 2025 | 122.58 | 122.58 | 122.58 | 122.58 | 122.58 | -2.91% | 355 |
| Sep 11, 2025 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | 0.79% | 400 |
| Sep 10, 2025 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | -1.86% | 321 |
| Sep 8, 2025 | 127.63 | 127.63 | 127.00 | 127.63 | 127.63 | -2.02% | 597 |
| Sep 3, 2025 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | -0.36% | 242 |
| Aug 29, 2025 | 126.68 | 130.72 | 123.61 | 130.72 | 130.72 | 7.23% | 1,054 |
| Aug 25, 2025 | 121.16 | 121.91 | 121.16 | 121.91 | 121.91 | -3.85% | 241 |
| Aug 21, 2025 | 126.79 | 126.79 | 126.79 | 126.79 | 126.79 | 0.39% | 295 |
| Aug 20, 2025 | 126.31 | 126.31 | 126.31 | 126.31 | 126.31 | 4.57% | 919 |
| Aug 15, 2025 | 120.78 | 120.78 | 120.78 | 120.78 | 120.78 | 4.57% | 116 |
| Aug 11, 2025 | 118.50 | 118.50 | 115.50 | 115.50 | 115.50 | 0.78% | 866 |
| Aug 8, 2025 | 114.61 | 114.61 | 114.61 | 114.61 | 114.61 | 0.53% | 115 |
| Aug 6, 2025 | 114.01 | 114.01 | 114.01 | 114.01 | 114.01 | 1.40% | 260 |
| Aug 5, 2025 | 112.58 | 112.58 | 112.44 | 112.44 | 112.44 | 0.95% | 50,330 |