AbbVie Inc. (BIT:1ABBV)
Italy · Delayed Price · Currency is EUR 231.20
-0.30 (-0.13%)
At close: Oct 2, 2026
BIT:1ABBV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 232.20 | 232.20 | 230.10 | 231.20 | 231.20 | 0.54% | 26 |
| Oct 1, 2026 | 234.50 | 234.50 | 232.10 | 231.50 | 229.95 | -0.60% | 38 |
| Sep 30, 2026 | 234.40 | 234.70 | 234.40 | 232.90 | 231.34 | 0.09% | 161 |
| Sep 29, 2026 | 232.70 | 232.70 | 232.70 | 232.70 | 231.14 | -0.43% | - |
| Sep 28, 2026 | 231.80 | 234.30 | 231.60 | 233.70 | 232.14 | 1.08% | 30 |
| Sep 25, 2026 | 234.10 | 234.80 | 234.10 | 231.20 | 229.65 | -0.52% | 6 |
| Sep 24, 2026 | 232.00 | 234.90 | 232.00 | 232.40 | 230.85 | -0.13% | 189 |
| Sep 23, 2026 | 232.70 | 232.70 | 232.70 | 232.70 | 231.14 | -0.17% | - |
| Sep 22, 2026 | 230.10 | 230.10 | 229.50 | 233.10 | 231.54 | 1.00% | 13 |
| Sep 21, 2026 | 230.80 | 230.80 | 230.80 | 230.80 | 229.26 | - | - |
| Sep 18, 2026 | 228.10 | 229.10 | 228.10 | 230.80 | 229.26 | 1.01% | 36 |
| Sep 17, 2026 | 229.00 | 229.00 | 229.00 | 228.50 | 226.97 | 0.57% | 35 |
| Sep 16, 2026 | 227.20 | 227.20 | 227.20 | 227.20 | 225.68 | -0.39% | - |
| Sep 15, 2026 | 228.10 | 228.10 | 228.10 | 228.10 | 226.58 | 0.44% | - |
| Sep 14, 2026 | 226.40 | 226.40 | 226.20 | 227.10 | 225.58 | 2.76% | 23 |
| Sep 11, 2026 | 218.90 | 220.40 | 218.90 | 221.00 | 219.52 | 1.89% | 250 |
| Sep 10, 2026 | 217.90 | 217.90 | 217.90 | 216.90 | 215.45 | 0.88% | 23 |
| Sep 9, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 213.56 | -0.46% | - |
| Sep 8, 2026 | 220.60 | 220.60 | 215.20 | 216.00 | 214.56 | -1.32% | 26 |
| Sep 7, 2026 | 225.50 | 225.50 | 218.90 | 218.90 | 217.44 | -1.13% | 38 |
| Sep 4, 2026 | 225.50 | 225.60 | 225.50 | 221.40 | 219.92 | -1.34% | 181 |
| Sep 3, 2026 | 222.70 | 222.70 | 222.70 | 224.40 | 222.90 | 0.63% | 1 |
| Sep 2, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 221.51 | -0.71% | - |
| Sep 1, 2026 | 224.60 | 224.60 | 224.60 | 224.60 | 223.10 | 1.95% | - |
| Aug 31, 2026 | 221.60 | 221.60 | 219.20 | 220.30 | 218.83 | -0.63% | 15 |
| Aug 28, 2026 | 221.70 | 221.70 | 221.70 | 221.70 | 220.22 | -0.49% | - |
| Aug 27, 2026 | 223.20 | 223.20 | 223.20 | 222.80 | 221.31 | -0.62% | 45 |
| Aug 26, 2026 | 228.60 | 228.60 | 228.60 | 224.20 | 222.70 | -1.92% | 1 |
| Aug 25, 2026 | 226.00 | 226.00 | 226.00 | 228.60 | 227.07 | 1.20% | 1 |
| Aug 24, 2026 | 227.90 | 227.90 | 225.10 | 225.90 | 224.39 | -0.75% | 12 |
| Aug 21, 2026 | 227.60 | 227.60 | 227.60 | 227.60 | 226.08 | 0.26% | - |
| Aug 20, 2026 | 227.60 | 227.60 | 225.20 | 227.00 | 225.48 | 0.44% | 52 |
| Aug 19, 2026 | 224.20 | 227.80 | 221.40 | 226.00 | 224.49 | 1.89% | 45 |
| Aug 18, 2026 | 220.40 | 221.40 | 220.40 | 221.80 | 220.32 | 2.31% | 19 |
| Aug 17, 2026 | 216.30 | 216.60 | 213.50 | 216.80 | 215.35 | 0.60% | 28 |
| Aug 14, 2026 | 215.50 | 215.50 | 215.50 | 215.50 | 214.06 | -0.87% | - |
| Aug 13, 2026 | 217.10 | 219.90 | 217.10 | 217.40 | 215.95 | 0.42% | 41 |
| Aug 12, 2026 | 214.50 | 214.80 | 214.50 | 216.50 | 215.05 | 0.93% | 17 |
| Aug 11, 2026 | 217.40 | 217.40 | 217.40 | 214.50 | 213.07 | 0.85% | 15 |
| Aug 10, 2026 | 214.00 | 214.60 | 212.10 | 212.70 | 211.28 | 0.76% | 91 |
| Aug 7, 2026 | 211.20 | 211.20 | 211.10 | 211.10 | 209.69 | -0.05% | 5 |
| Aug 6, 2026 | 215.40 | 215.40 | 210.90 | 211.20 | 209.79 | -0.89% | 49 |
| Aug 5, 2026 | 211.60 | 215.00 | 211.60 | 213.10 | 211.68 | 0.71% | 61 |
| Aug 4, 2026 | 215.90 | 218.00 | 214.00 | 211.60 | 210.19 | -0.98% | 106 |
| Aug 3, 2026 | 219.70 | 220.90 | 215.10 | 213.70 | 212.27 | -3.30% | 31 |
| Jul 31, 2026 | 224.30 | 224.30 | 214.20 | 221.00 | 219.52 | -0.76% | 52 |
| Jul 30, 2026 | 229.30 | 229.30 | 223.00 | 222.70 | 221.21 | -4.91% | 50 |
| Jul 29, 2026 | 234.70 | 234.70 | 234.70 | 234.20 | 232.63 | 0.82% | 2 |
| Jul 28, 2026 | 228.40 | 233.70 | 228.40 | 232.30 | 230.75 | 1.22% | 62 |
| Jul 27, 2026 | 229.10 | 229.10 | 227.60 | 229.50 | 227.97 | 0.79% | 35 |