Novartis AG - NOVN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	127.02	126.46	126.46	127.24	125.32	4.37M
February 19, 2026	128.04	126.48	126.48	128.08	126.16	2.42M
February 18, 2026	128.6	127.38	127.38	129.54	127.38	3.34M
February 17, 2026	126.96	128.38	128.38	129.14	126.82	3.09M
February 16, 2026	124.94	126.46	126.46	126.46	124.56	2.83M
February 13, 2026	124.58	125.14	125.14	125.42	123.6	4.76M
February 12, 2026	122.96	123.8	123.8	124.18	121.92	3.26M
February 11, 2026	121.04	123.1	123.1	123.2	120.92	4.18M
February 10, 2026	120.24	121	121	121.28	119.8	3.11M
February 09, 2026	120.54	120.2	120.2	121.4	119.74	3.34M
February 06, 2026	119	119.96	119.96	120.64	117.98	3.27M
February 05, 2026	117.72	119.28	119.28	119.9	117.16	4.56M
February 04, 2026	114.68	118.7	118.7	120.08	113.26	5.79M
February 03, 2026	117.26	116.88	116.88	117.92	116.3	3.25M
February 02, 2026	114.76	117.24	117.24	117.24	114.72	3.04M
January 30, 2026	114.02	114.62	114.62	115.3	113.8	3.18M
January 29, 2026	112.84	114.28	114.28	114.72	112.74	2.78M
January 28, 2026	115.64	114.2	114.2	115.76	113.76	2.92M
January 27, 2026	115.4	116.52	116.52	117.14	115.4	3.34M
January 26, 2026	115.42	115.88	115.88	115.96	115.04	3.09M
January 23, 2026	115	115.64	115.64	116.04	114.7	2.61M
January 22, 2026	114	115.1	115.1	115.5	113.96	2.5M
January 21, 2026	114.38	114.34	114.34	114.7	113.7	3.04M
January 20, 2026	114.52	114.26	114.26	114.84	113.06	2.62M
January 19, 2026	115.48	115.56	115.56	116.16	115.18	2.53M
January 16, 2026	115.14	115.6	115.6	116.28	114.52	4.71M
January 15, 2026	116.2	114.48	114.48	116.78	114.4	2.64M
January 14, 2026	113.82	116.06	116.06	116.06	113.48	3.72M
January 13, 2026	113.66	113.64	113.64	114.08	112.56	2.2M
January 12, 2026	112.6	113.84	113.84	114.1	112.48	2.05M
January 09, 2026	113.76	114.04	114.04	114.54	113.12	2.16M
January 08, 2026	114.16	113.76	113.76	114.64	113.56	2.55M
January 07, 2026	112.08	113.6	113.6	114.16	112	4.43M
January 06, 2026	109	111.52	111.52	111.94	109	3.09M
January 05, 2026	109.82	108.5	108.5	109.82	107.68	3.22M
December 30, 2025	109.84	109.6	109.6	110.04	109.44	2.09M
December 29, 2025	109.66	109.9	109.9	110.22	109.58	2.43M
December 23, 2025	109	110.1	110.1	110.88	108.78	3.17M
December 22, 2025	108.14	108.72	108.72	108.72	107.82	2.66M
December 19, 2025	108.32	108.52	108.52	108.58	107.14	8.16M
December 18, 2025	107.6	107.74	107.74	107.98	107.24	2.33M
December 17, 2025	107.48	107.96	107.96	108.18	106.78	2.86M
December 16, 2025	108.52	107.48	107.48	109.16	107.12	3.35M
December 15, 2025	105.22	107.24	107.24	107.24	105.2	2.38M
December 12, 2025	105.42	105.32	105.32	106.04	105.18	1.17M
December 11, 2025	105.06	105.98	105.98	106.38	104.42	2.33M
December 10, 2025	106.1	105.42	105.42	106.42	103.14	3.23M
December 09, 2025	106.64	106.82	106.82	107.54	106.22	2.45M
December 08, 2025	107	106.64	106.64	107.88	106.2	3.02M
December 05, 2025	107.18	107.08	107.08	107.88	106.76	2.47M
December 04, 2025	106.94	106.88	106.88	107.44	106.68	2.29M
December 03, 2025	106.92	107.4	107.4	108.18	106.62	3.09M
December 02, 2025	103.78	106.2	106.2	106.46	103.66	3.14M
December 01, 2025	104.38	104.26	104.26	105.28	103.86	2.73M
November 28, 2025	104.68	104.48	104.48	105	104.22	2.98M
November 27, 2025	104.74	104.72	104.72	105.16	104.36	854,406
November 26, 2025	104.82	105.3	105.3	105.68	104.64	3.92M
November 25, 2025	103.76	104.58	104.58	105.12	103.26	3.55M
November 24, 2025	103	103	103	103.52	102.56	6.8M
November 21, 2025	99.45	102.88	102.88	102.98	99.45	3.54M

Novartis AG (NOVN.SW) SIX