AbbVie Inc. (BIT:1ABBV)
Italy · Delayed Price · Currency is EUR 179.00
-1.80 (-1.00%)
At close: Sep 8, 2025
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 181.80 | 181.80 | 178.00 | 179.00 | - | -1.00% | 62 |
| Sep 5, 2025 | 180.80 | 180.80 | 180.80 | 180.80 | - | - | - |
| Sep 4, 2025 | 180.80 | 180.80 | 180.80 | 180.80 | - | - | - |
| Sep 3, 2025 | 180.80 | 180.80 | 180.80 | 180.80 | - | - | - |
| Sep 2, 2025 | 179.00 | 180.80 | 179.00 | 180.80 | - | 0.89% | 10 |
| Sep 1, 2025 | 180.80 | 180.80 | 177.40 | 179.20 | - | - | 8 |
| Aug 29, 2025 | 178.80 | 179.20 | 178.80 | 179.20 | - | -0.33% | 1 |
| Aug 28, 2025 | 179.80 | 179.80 | 179.80 | 179.80 | - | - | - |
| Aug 27, 2025 | 179.20 | 180.60 | 179.20 | 179.80 | - | 1.12% | 44 |
| Aug 26, 2025 | 186.20 | 186.20 | 177.80 | 177.80 | - | -0.11% | 14 |
| Aug 25, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | - | - | - |
| Aug 22, 2025 | 178.40 | 178.40 | 178.00 | 178.00 | - | -2.52% | 30 |
| Aug 21, 2025 | 178.20 | 182.60 | 177.80 | 182.60 | - | 1.33% | 96 |
| Aug 20, 2025 | 176.20 | 180.20 | 176.20 | 180.20 | - | 1.81% | 112 |
| Aug 19, 2025 | 177.60 | 178.00 | 177.00 | 177.00 | - | -0.56% | 60 |
| Aug 18, 2025 | 177.20 | 178.00 | 177.20 | 178.00 | - | 1.60% | 9 |
| Aug 14, 2025 | 171.80 | 175.20 | 171.80 | 175.20 | - | 2.22% | 86 |
| Aug 13, 2025 | 170.40 | 171.40 | 170.40 | 171.40 | - | 1.42% | 11 |
| Aug 12, 2025 | 170.80 | 170.80 | 169.00 | 169.00 | - | -0.71% | 15 |
| Aug 11, 2025 | 170.40 | 171.40 | 170.20 | 170.20 | - | - | 130 |
| Aug 8, 2025 | 170.20 | 170.20 | 170.20 | 170.20 | - | - | - |
| Aug 7, 2025 | 169.80 | 170.40 | 169.80 | 170.20 | - | 0.83% | 870 |
| Aug 6, 2025 | 172.40 | 172.40 | 168.80 | 168.80 | - | -1.86% | 51 |
| Aug 5, 2025 | 171.20 | 172.00 | 169.60 | 172.00 | - | 1.42% | 77 |
| Aug 4, 2025 | 169.80 | 170.00 | 168.60 | 169.60 | - | 0.71% | 133 |
| Aug 1, 2025 | 166.00 | 168.40 | 163.40 | 168.40 | - | -0.94% | 129 |
| Jul 31, 2025 | 169.00 | 174.20 | 169.00 | 170.00 | - | 2.04% | 183 |
| Jul 30, 2025 | 167.00 | 167.00 | 166.60 | 166.60 | - | 0.12% | 79 |
| Jul 29, 2025 | 164.20 | 166.40 | 163.00 | 166.40 | - | 2.34% | 45 |
| Jul 28, 2025 | 162.60 | 162.60 | 162.60 | 162.60 | - | - | - |
| Jul 25, 2025 | 162.60 | 162.60 | 162.60 | 162.60 | - | - | - |
| Jul 24, 2025 | 163.20 | 163.20 | 162.60 | 162.60 | - | 1.62% | 94 |
| Jul 23, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | - | - | - |
| Jul 22, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | - | - | - |
| Jul 21, 2025 | 161.40 | 161.40 | 160.00 | 160.00 | - | -2.20% | 14 |
| Jul 18, 2025 | 162.00 | 163.60 | 162.00 | 163.60 | - | -0.37% | 4 |
| Jul 17, 2025 | 165.80 | 165.80 | 164.20 | 164.20 | - | 2.62% | 25 |
| Jul 16, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | - | - | - |
| Jul 15, 2025 | 162.00 | 163.00 | 160.00 | 160.00 | - | 1.39% | 32 |
| Jul 14, 2025 | 167.00 | 167.00 | 151.60 | 157.80 | - | -4.01% | 40 |
| Jul 11, 2025 | 167.00 | 167.00 | 164.40 | 164.40 | - | 1.48% | 1 |
| Jul 10, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | - | - | - |
| Jul 9, 2025 | 164.60 | 164.60 | 162.00 | 162.00 | - | -1.34% | 10 |
| Jul 8, 2025 | 160.80 | 164.20 | 160.40 | 164.20 | - | 1.99% | 31 |
| Jul 7, 2025 | 160.60 | 162.40 | 160.60 | 161.00 | - | -0.25% | 16 |
| Jul 4, 2025 | 161.40 | 161.40 | 161.40 | 161.40 | - | - | - |
| Jul 3, 2025 | 161.40 | 161.40 | 161.40 | 161.40 | - | - | - |
| Jul 2, 2025 | 161.40 | 161.40 | 161.40 | 161.40 | - | - | - |
| Jul 1, 2025 | 158.60 | 161.40 | 158.60 | 161.40 | - | -0.49% | 2 |
| Jun 30, 2025 | 162.20 | 162.20 | 162.20 | 162.20 | - | - | - |