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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	103	100.42	100.42	103.12	99.45	3.97M
November 19, 2025	102.46	102.22	102.22	103.1	101.98	2.2M
November 18, 2025	104.44	102	102	105.02	101.16	3.52M
November 17, 2025	104.62	105.78	105.78	105.94	104.5	2.03M
November 14, 2025	104.42	104.42	104.42	105.4	104.18	3.3M
November 13, 2025	105	105.74	105.74	106.22	104.72	3.11M
November 12, 2025	104.08	104.7	104.7	105.04	103.9	2.88M
November 11, 2025	102.76	104.08	104.08	104.08	102.34	2.55M
November 10, 2025	100.84	102.2	102.2	102.54	100.8	2.1M
November 07, 2025	101.76	102	102	102.1	101.28	2.09M
November 06, 2025	101.64	101.92	101.92	102.42	101.28	2.06M
November 05, 2025	100.8	101.58	101.58	102.06	100.8	1.71M
November 04, 2025	100	101.48	101.48	101.5	99.15	2.46M
November 03, 2025	99.5	99.5	99.5	100.02	99.24	1.61M
October 31, 2025	100.2	99.27	99.27	100.2	98.61	2.51M
October 30, 2025	97.61	98.88	98.88	98.88	97.61	2.21M
October 29, 2025	97.8	98.5	98.5	98.54	97.05	3.29M
October 28, 2025	99.71	98.87	98.87	100.5	98.16	5.52M
October 27, 2025	103.02	103.16	103.16	103.34	101.24	4.03M
October 24, 2025	105	104.08	104.08	105	103.8	2.55M
October 23, 2025	104.1	104.52	104.52	104.96	103.96	1.98M
October 22, 2025	104.24	104.86	104.86	105.36	104.14	2.55M
October 21, 2025	104.62	104.56	104.56	104.86	104.1	2.19M
October 20, 2025	103.62	104.14	104.14	104.74	103.42	2.56M
October 17, 2025	103.74	104.22	104.22	104.22	102.6	2.97M
October 16, 2025	102.92	104.18	104.18	104.46	102.92	1.52M
October 15, 2025	103.4	104.04	104.04	104.04	102.38	2.69M
October 14, 2025	103.78	104.04	104.04	104.68	103.68	2.28M
October 13, 2025	104.7	104.5	104.5	105.2	103.72	2.47M
October 10, 2025	106.36	104.96	104.96	106.7	104.9	2.86M
October 09, 2025	106.18	106.62	106.62	106.88	106.04	2.53M
October 08, 2025	105.2	106.5	106.5	106.64	105.16	2.45M
October 07, 2025	105.46	105.16	105.16	105.58	104.86	1.54M
October 06, 2025	105.22	105.8	105.8	106.38	104.9	2.26M
October 03, 2025	104.4	105.22	105.22	106.16	104.36	3.23M
October 02, 2025	105	104.02	104.02	105.22	103.88	2.99M
October 01, 2025	102.4	104.02	104.02	104.02	102.06	4.43M
September 30, 2025	98.41	100.12	100.12	100.56	98.1	3.61M
September 29, 2025	98.3	99.05	99.05	99.37	98.08	2.2M
September 26, 2025	98	98.4	98.4	98.66	97.2	2.21M
September 25, 2025	97.68	98	98	99.36	97.6	3.09M
September 24, 2025	97.52	97.83	97.83	98	96.8	2.15M
September 23, 2025	97.33	97.52	97.52	97.81	96.92	1.37M
September 22, 2025	97.62	98.3	98.3	98.52	97.39	2.14M
September 19, 2025	96.72	97.77	97.77	98.2	96.7	6.42M
September 18, 2025	97.14	96.7	96.7	97.23	96.23	1.77M
September 17, 2025	96.44	96.58	96.58	96.7	96.03	2.38M
September 16, 2025	97.61	96.88	96.88	97.7	96.7	2.37M
September 15, 2025	98.88	97.66	97.66	99.08	97.22	2.92M
September 12, 2025	99.17	98.85	98.85	99.9	98.56	3.03M

Novartis AG (NOVN.SW) SIX