AbbVie Inc. (BIT:1ABBV)
Italy · Delayed Price · Currency is EUR 189.60
-8.00 (-4.05%)
At close: Oct 31, 2025
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 194.60 | 194.60 | 189.80 | 189.60 | 189.60 | -4.05% | 95 |
| Oct 30, 2025 | 195.20 | 195.20 | 193.40 | 197.60 | 197.60 | 1.86% | 186 |
| Oct 29, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -0.82% | - |
| Oct 28, 2025 | 196.00 | 196.00 | 196.00 | 195.60 | 195.60 | -0.10% | 20 |
| Oct 27, 2025 | 196.20 | 196.60 | 195.00 | 195.80 | 195.80 | -0.20% | 36 |
| Oct 24, 2025 | 197.60 | 197.60 | 197.60 | 196.20 | 196.20 | -0.10% | 1 |
| Oct 23, 2025 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | -1.21% | - |
| Oct 22, 2025 | 201.00 | 201.00 | 200.50 | 198.80 | 198.80 | -0.30% | 27 |
| Oct 21, 2025 | 198.60 | 198.60 | 198.60 | 199.40 | 199.40 | 0.40% | 51 |
| Oct 20, 2025 | 195.80 | 199.20 | 195.80 | 198.60 | 198.60 | 0.91% | 83 |
| Oct 17, 2025 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | 1.34% | - |
| Oct 16, 2025 | 193.00 | 193.80 | 192.80 | 194.20 | 194.20 | -0.31% | 41 |
| Oct 15, 2025 | 194.80 | 196.60 | 194.80 | 194.80 | 194.80 | 1.04% | 64 |
| Oct 14, 2025 | 189.20 | 195.80 | 189.20 | 192.80 | 192.80 | -4.08% | 99 |
| Oct 13, 2025 | 207.00 | 207.50 | 198.00 | 201.00 | 199.58 | -0.25% | 48 |
| Oct 10, 2025 | 202.00 | 202.00 | 200.00 | 201.50 | 200.08 | 0.50% | 12 |
| Oct 9, 2025 | 191.60 | 198.40 | 191.60 | 200.50 | 199.09 | 0.86% | 109 |
| Oct 8, 2025 | 200.50 | 200.50 | 198.20 | 198.80 | 197.40 | 0.20% | 27 |
| Oct 7, 2025 | 196.40 | 196.40 | 196.40 | 198.40 | 197.00 | 1.33% | 20 |
| Oct 6, 2025 | 208.00 | 208.00 | 196.00 | 195.80 | 194.42 | -2.59% | 807 |
| Oct 3, 2025 | 202.50 | 202.50 | 202.50 | 201.00 | 199.58 | -0.74% | 20 |
| Oct 2, 2025 | 206.00 | 206.00 | 205.50 | 202.50 | 201.07 | -0.98% | 68 |
| Oct 1, 2025 | 196.00 | 204.00 | 196.00 | 204.50 | 203.06 | 6.07% | 245 |
| Sep 30, 2025 | 188.80 | 191.80 | 188.80 | 192.80 | 191.44 | 2.01% | 109 |
| Sep 29, 2025 | 187.00 | 187.00 | 187.00 | 189.00 | 187.67 | 1.29% | 6 |
| Sep 26, 2025 | 187.80 | 187.80 | 187.80 | 186.60 | 185.28 | -0.21% | 12 |
| Sep 25, 2025 | 186.20 | 186.20 | 186.20 | 187.00 | 185.68 | 0.21% | 42 |
| Sep 24, 2025 | 190.20 | 190.20 | 190.20 | 186.60 | 185.28 | -1.48% | 6 |
| Sep 23, 2025 | 187.60 | 187.60 | 187.60 | 189.40 | 188.06 | -0.73% | 31 |
| Sep 22, 2025 | 190.80 | 190.80 | 187.20 | 190.80 | 189.45 | 1.06% | 77 |
| Sep 19, 2025 | 189.60 | 189.60 | 188.60 | 188.80 | 187.47 | 0.85% | 22 |
| Sep 18, 2025 | 186.40 | 186.40 | 186.40 | 187.20 | 185.88 | 0.21% | 40 |
| Sep 17, 2025 | 182.40 | 184.20 | 182.40 | 186.80 | 185.48 | 2.19% | 12 |
| Sep 16, 2025 | 185.40 | 185.40 | 185.40 | 182.80 | 181.51 | -0.11% | 1 |
| Sep 15, 2025 | 186.60 | 186.60 | 186.60 | 183.00 | 181.71 | -2.14% | 100 |
| Sep 12, 2025 | 186.00 | 186.20 | 186.00 | 187.00 | 185.68 | -0.64% | 83 |
| Sep 11, 2025 | 188.00 | 188.60 | 187.40 | 188.20 | 186.87 | 5.14% | 79 |
| Sep 10, 2025 | 177.74 | 177.74 | 177.74 | 179.00 | 177.74 | - | - |
| Sep 9, 2025 | 177.74 | 177.74 | 177.74 | 179.00 | 177.74 | - | - |
| Sep 8, 2025 | 181.80 | 181.80 | 178.00 | 179.00 | 177.74 | -1.00% | 62 |
| Sep 5, 2025 | 179.53 | 179.53 | 179.53 | 180.80 | 179.53 | -1.20% | - |
| Sep 4, 2025 | 181.71 | 181.71 | 181.71 | 183.00 | 181.71 | 0.33% | - |
| Sep 3, 2025 | 181.11 | 181.11 | 181.11 | 182.40 | 181.11 | 0.88% | - |
| Sep 2, 2025 | 179.00 | 179.00 | 179.00 | 180.80 | 179.53 | 0.89% | 10 |
| Sep 1, 2025 | 180.80 | 180.80 | 177.40 | 179.20 | 177.94 | - | 8 |
| Aug 29, 2025 | 178.80 | 178.80 | 178.80 | 179.20 | 177.94 | 0.90% | 1 |
| Aug 28, 2025 | 176.35 | 176.35 | 176.35 | 177.60 | 176.35 | -1.22% | - |
| Aug 27, 2025 | 179.20 | 180.60 | 179.20 | 179.80 | 178.53 | 1.12% | 44 |
| Aug 26, 2025 | 186.20 | 186.20 | 178.80 | 177.80 | 176.55 | -0.34% | 14 |
| Aug 25, 2025 | 177.14 | 177.14 | 177.14 | 178.40 | 177.14 | 0.22% | - |