Novartis AG (SWX:NOVNEE)
Switzerland
· Delayed Price · Currency is CHF 107.32
+0.04 (0.04%)
At close: Dec 5, 2025
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 107.46 | 107.90 | 107.26 | 107.32 | 107.32 | 0.04% | 180,000 |
| Dec 4, 2025 | 107.10 | 107.44 | 106.80 | 107.28 | 107.28 | - | 180,000 |
| Dec 3, 2025 | 107.16 | 108.06 | 106.74 | 107.28 | 107.28 | 0.81% | 180,000 |
| Dec 2, 2025 | 103.94 | 106.52 | 103.94 | 106.42 | 106.42 | 2.05% | 180,000 |
| Dec 1, 2025 | 104.68 | 105.22 | 104.06 | 104.28 | 104.28 | -0.42% | 180,000 |
| Nov 28, 2025 | 104.94 | 105.04 | 104.34 | 104.72 | 104.72 | 0.02% | 180,000 |
| Nov 27, 2025 | 104.64 | 105.18 | 104.54 | 104.70 | 104.70 | -0.80% | 180,000 |
| Nov 26, 2025 | 104.96 | 105.66 | 104.76 | 105.54 | 105.54 | 0.82% | 180,000 |
| Nov 25, 2025 | 103.90 | 104.92 | 103.36 | 104.68 | 104.68 | 1.28% | 180,000 |
| Nov 24, 2025 | 102.78 | 103.36 | 102.68 | 103.36 | 103.36 | 0.41% | 180,000 |
| Nov 21, 2025 | 100.48 | 102.94 | 100.48 | 102.94 | 102.94 | 3.15% | 180,000 |
| Nov 20, 2025 | 102.96 | 103.00 | 99.62 | 99.80 | 99.80 | -2.99% | 180,000 |
| Nov 19, 2025 | 102.34 | 103.06 | 102.08 | 102.88 | 102.88 | 0.63% | 180,000 |
| Nov 18, 2025 | 104.68 | 104.72 | 101.40 | 102.24 | 102.24 | -3.36% | 180,000 |
| Nov 17, 2025 | 104.72 | 105.98 | 104.62 | 105.80 | 105.80 | 1.36% | 180,000 |
| Nov 14, 2025 | 105.12 | 105.44 | 104.22 | 104.38 | 104.38 | -1.47% | 180,000 |
| Nov 13, 2025 | 105.16 | 106.18 | 104.80 | 105.94 | 105.94 | 1.01% | 180,000 |
| Nov 12, 2025 | 104.00 | 104.88 | 103.98 | 104.88 | 104.88 | 1.26% | 180,000 |
| Nov 11, 2025 | 102.86 | 103.58 | 102.76 | 103.58 | 103.58 | 1.43% | 180,000 |
| Nov 10, 2025 | 101.50 | 102.56 | 101.50 | 102.12 | 102.12 | 0.31% | 180,000 |
| Nov 7, 2025 | 101.94 | 102.12 | 101.44 | 101.80 | 101.80 | -0.43% | 180,000 |
| Nov 6, 2025 | 101.70 | 102.44 | 101.34 | 102.24 | 102.24 | 0.61% | 180,000 |
| Nov 5, 2025 | 100.94 | 102.06 | 100.94 | 101.62 | 101.62 | 0.20% | 180,000 |
| Nov 4, 2025 | 99.78 | 101.42 | 99.22 | 101.42 | 101.42 | 1.51% | 180,000 |
| Nov 3, 2025 | 99.52 | 99.96 | 99.30 | 99.91 | 99.91 | 0.83% | 180,000 |
| Oct 31, 2025 | 99.67 | 99.78 | 98.67 | 99.09 | 99.09 | 0.50% | 180,000 |
| Oct 30, 2025 | 97.98 | 98.81 | 97.98 | 98.60 | 98.60 | 1.05% | 180,000 |
| Oct 29, 2025 | 98.47 | 98.55 | 97.18 | 97.58 | 97.58 | -1.41% | 180,000 |
| Oct 28, 2025 | 99.29 | 100.58 | 98.33 | 98.98 | 98.98 | -3.64% | 180,000 |
| Oct 27, 2025 | 102.98 | 103.24 | 101.36 | 102.72 | 102.72 | -1.44% | 180,000 |
| Oct 24, 2025 | 104.62 | 104.86 | 103.92 | 104.22 | 104.22 | -0.19% | 180,000 |
| Oct 23, 2025 | 104.42 | 104.98 | 104.20 | 104.42 | 104.42 | -0.91% | 180,000 |
| Oct 22, 2025 | 104.38 | 105.38 | 104.38 | 105.38 | 105.38 | 0.76% | 180,000 |
| Oct 21, 2025 | 104.60 | 104.86 | 104.26 | 104.58 | 104.58 | 0.48% | 180,000 |
| Oct 20, 2025 | 103.68 | 104.70 | 103.58 | 104.08 | 104.08 | 0.19% | 180,000 |
| Oct 17, 2025 | 103.50 | 103.90 | 102.72 | 103.88 | 103.88 | -0.31% | 180,000 |
| Oct 16, 2025 | 103.56 | 104.48 | 103.50 | 104.20 | 104.20 | 0.70% | 180,000 |
| Oct 15, 2025 | 103.56 | 103.68 | 102.50 | 103.48 | 103.48 | -0.58% | 180,000 |
| Oct 14, 2025 | 104.12 | 104.66 | 103.94 | 104.08 | 104.08 | -0.06% | 180,000 |
| Oct 13, 2025 | 104.72 | 105.22 | 103.90 | 104.14 | 104.14 | -1.31% | 180,000 |
| Oct 10, 2025 | 106.44 | 106.72 | 105.32 | 105.52 | 105.52 | -1.24% | 180,000 |
| Oct 9, 2025 | 106.38 | 106.90 | 106.30 | 106.84 | 106.84 | 0.49% | 180,000 |
| Oct 8, 2025 | 105.54 | 106.64 | 105.48 | 106.32 | 106.32 | 1.22% | 180,000 |
| Oct 7, 2025 | 105.48 | 105.60 | 104.92 | 105.04 | 105.04 | -1.06% | 180,000 |
| Oct 6, 2025 | 105.58 | 106.24 | 105.14 | 106.16 | 106.16 | -0.02% | 180,000 |
| Oct 3, 2025 | 104.54 | 106.18 | 104.54 | 106.18 | 106.18 | 1.76% | 180,000 |
| Oct 2, 2025 | 104.98 | 105.00 | 104.14 | 104.34 | 104.34 | 0.62% | 180,000 |
| Oct 1, 2025 | 102.76 | 103.70 | 102.12 | 103.70 | 103.70 | 3.27% | 180,000 |
| Sep 30, 2025 | 98.52 | 100.42 | 98.49 | 100.42 | 100.42 | 1.47% | 180,000 |
| Sep 29, 2025 | 99.09 | 99.13 | 98.14 | 98.97 | 98.97 | 0.61% | 180,000 |