AbbVie Inc. (BIT:1ABBV)
Italy · Delayed Price · Currency is EUR 194.60
-1.60 (-0.82%)
At close: Dec 5, 2025
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 198.60 | 198.60 | 196.40 | 196.20 | 196.20 | 0.51% | 204 |
| Dec 3, 2025 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | 0.41% | - |
| Dec 2, 2025 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | 0.10% | - |
| Dec 1, 2025 | 196.80 | 196.80 | 194.60 | 194.20 | 194.20 | -0.51% | 216 |
| Nov 28, 2025 | 195.60 | 197.60 | 195.60 | 195.20 | 195.20 | -0.51% | 17 |
| Nov 27, 2025 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | -0.30% | - |
| Nov 26, 2025 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | -1.85% | - |
| Nov 25, 2025 | 199.20 | 202.00 | 199.20 | 200.50 | 200.50 | -1.23% | 409 |
| Nov 24, 2025 | 206.50 | 206.50 | 205.50 | 203.00 | 203.00 | -0.49% | 37 |
| Nov 21, 2025 | 201.00 | 201.00 | 201.00 | 204.00 | 204.00 | 2.72% | 13 |
| Nov 20, 2025 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | -2.41% | - |
| Nov 19, 2025 | 202.00 | 202.00 | 202.00 | 203.50 | 203.50 | 0.49% | 45 |
| Nov 18, 2025 | 201.50 | 201.50 | 201.50 | 202.50 | 202.50 | 0.25% | 25 |
| Nov 17, 2025 | 201.50 | 201.50 | 199.60 | 202.00 | 202.00 | 0.75% | 45 |
| Nov 14, 2025 | 199.60 | 201.00 | 198.40 | 200.50 | 200.50 | -2.20% | 57 |
| Nov 13, 2025 | 200.50 | 204.00 | 200.50 | 205.00 | 205.00 | 3.74% | 39 |
| Nov 12, 2025 | 198.00 | 198.00 | 198.00 | 197.60 | 197.60 | 3.13% | 16 |
| Nov 11, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | 2.13% | - |
| Nov 10, 2025 | 190.20 | 190.20 | 188.60 | 187.60 | 187.60 | -0.74% | 21 |
| Nov 7, 2025 | 188.60 | 188.60 | 187.80 | 189.00 | 189.00 | 0.21% | 48 |
| Nov 6, 2025 | 188.40 | 188.40 | 188.40 | 188.60 | 188.60 | 1.51% | 51 |
| Nov 5, 2025 | 187.60 | 187.60 | 187.60 | 185.80 | 185.80 | -1.28% | 6 |
| Nov 4, 2025 | 184.60 | 187.00 | 182.40 | 188.20 | 188.20 | 1.40% | 57 |
| Nov 3, 2025 | 191.20 | 191.20 | 183.00 | 185.60 | 185.60 | -2.11% | 802 |
| 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 |