AbbVie Inc. (BIT:1ABBV)
Italy · Delayed Price · Currency is EUR 182.00
+3.20 (1.79%)
At close: Mar 26, 2026
BIT:1ABBV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 184.60 | 184.60 | 184.60 | 184.60 | - | 1.43% | 5 |
| Mar 26, 2026 | 179.60 | 179.60 | 179.60 | 182.00 | 182.00 | 1.79% | 1 |
| Mar 25, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | 0.79% | 236 |
| Mar 24, 2026 | 175.00 | 175.00 | 175.00 | 177.40 | 177.40 | 1.03% | 13 |
| Mar 23, 2026 | 183.00 | 183.00 | 179.60 | 175.60 | 175.60 | -1.57% | 12 |
| Mar 20, 2026 | 178.00 | 178.00 | 178.00 | 178.40 | 178.40 | -1.22% | 3 |
| Mar 19, 2026 | 183.40 | 183.40 | 183.40 | 180.60 | 180.60 | -1.53% | 2 |
| Mar 18, 2026 | 184.80 | 184.80 | 184.20 | 183.40 | 183.40 | -5.07% | 40 |
| Mar 17, 2026 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | 0.10% | - |
| Mar 16, 2026 | 192.20 | 192.20 | 192.20 | 193.00 | 193.00 | -1.53% | 5 |
| Mar 13, 2026 | 195.00 | 195.00 | 195.00 | 196.00 | 196.00 | -0.41% | 40 |
| Mar 12, 2026 | 195.00 | 195.40 | 195.00 | 196.80 | 196.80 | 0.41% | 63 |
| Mar 11, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0.41% | - |
| Mar 10, 2026 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | -0.10% | - |
| Mar 9, 2026 | 194.40 | 194.40 | 194.40 | 195.40 | 195.40 | -0.81% | 15 |
| Mar 6, 2026 | 200.00 | 200.00 | 200.00 | 197.00 | 197.00 | -1.40% | 12 |
| Mar 5, 2026 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | -0.84% | - |
| Mar 4, 2026 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | 0.50% | - |
| Mar 3, 2026 | 199.40 | 202.00 | 199.40 | 200.50 | 200.50 | 0.45% | 73 |
| Mar 2, 2026 | 197.00 | 199.60 | 194.80 | 199.60 | 199.60 | 3.10% | 87 |
| Feb 27, 2026 | 191.60 | 191.60 | 191.60 | 193.60 | 193.60 | 2.87% | 47 |
| Feb 26, 2026 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | -3.59% | - |
| Feb 25, 2026 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | 0.62% | - |
| Feb 24, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -0.21% | - |
| Feb 23, 2026 | 193.20 | 193.20 | 193.00 | 194.40 | 194.40 | 1.89% | 10 |
| Feb 20, 2026 | 190.20 | 190.20 | 190.20 | 190.80 | 190.80 | 0.10% | 2 |
| Feb 19, 2026 | 195.20 | 195.20 | 195.20 | 190.60 | 190.60 | -0.73% | 1 |
| Feb 18, 2026 | 196.00 | 196.00 | 192.00 | 192.00 | 192.00 | -2.54% | 55 |
| Feb 17, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -1.20% | - |
| Feb 16, 2026 | 197.20 | 197.20 | 197.00 | 199.40 | 199.40 | 1.22% | 16 |
| Feb 13, 2026 | 200.00 | 200.00 | 197.20 | 197.00 | 197.00 | 4.23% | 15 |
| Feb 12, 2026 | 187.60 | 187.60 | 185.00 | 189.00 | 189.00 | 1.07% | 8 |
| Feb 11, 2026 | 186.00 | 186.60 | 185.20 | 187.00 | 187.00 | -1.27% | 21 |
| Feb 10, 2026 | 187.40 | 189.00 | 187.40 | 189.40 | 189.40 | 1.28% | 51 |
| Feb 9, 2026 | 186.80 | 186.80 | 186.80 | 187.00 | 187.00 | -1.37% | 5 |
| Feb 6, 2026 | 187.20 | 188.40 | 184.20 | 189.60 | 189.60 | 4.06% | 46 |
| Feb 5, 2026 | 185.40 | 185.40 | 185.40 | 182.20 | 182.20 | 2.02% | 16 |
| Feb 4, 2026 | 193.40 | 193.40 | 176.20 | 178.60 | 178.60 | -6.98% | 127 |
| Feb 3, 2026 | 191.00 | 191.00 | 191.00 | 192.00 | 192.00 | 0.31% | 5 |
| Feb 2, 2026 | 187.00 | 191.80 | 187.00 | 191.40 | 191.40 | 2.90% | 11 |
| Jan 30, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -0.21% | - |
| Jan 29, 2026 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | 1.30% | - |
| Jan 28, 2026 | 187.40 | 187.40 | 185.60 | 184.00 | 184.00 | -1.92% | 50 |
| Jan 27, 2026 | 187.00 | 187.00 | 186.60 | 187.60 | 187.60 | 1.30% | 250 |
| Jan 26, 2026 | 186.20 | 186.20 | 184.20 | 185.20 | 185.20 | -0.11% | 19 |
| Jan 23, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | -0.32% | - |
| Jan 22, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0.54% | 18 |
| Jan 21, 2026 | 184.00 | 184.00 | 183.80 | 185.00 | 185.00 | 1.76% | 36 |
| Jan 20, 2026 | 181.40 | 181.40 | 181.40 | 181.80 | 181.80 | -1.09% | 10 |
| Jan 19, 2026 | 185.00 | 185.00 | 183.40 | 183.80 | 183.80 | -1.71% | 27 |