AbbVie Inc. (BIT:1ABBV)
Italy · Delayed Price · Currency is EUR 172.80
-0.90 (-0.52%)
At close: May 7, 2026
BIT:1ABBV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 175.55 | 175.55 | 175.55 | 175.55 | - | 1.07% | 24 |
| May 6, 2026 | 176.70 | 176.70 | 174.70 | 173.70 | 173.70 | -2.00% | 29 |
| May 5, 2026 | 176.65 | 178.85 | 176.65 | 177.25 | 177.25 | 0.14% | 31 |
| May 4, 2026 | 177.40 | 177.40 | 176.55 | 177.00 | 177.00 | -2.56% | 15 |
| Apr 30, 2026 | 177.80 | 181.20 | 177.80 | 181.65 | 181.65 | 4.25% | 4 |
| Apr 29, 2026 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | 2.53% | - |
| Apr 28, 2026 | 170.35 | 170.35 | 169.25 | 169.95 | 169.95 | -0.21% | 26 |
| Apr 27, 2026 | 168.00 | 168.45 | 168.00 | 170.30 | 170.30 | 0.83% | 11 |
| Apr 24, 2026 | 171.20 | 171.20 | 171.20 | 168.90 | 168.90 | -1.72% | 4 |
| Apr 23, 2026 | 172.20 | 172.20 | 172.20 | 171.85 | 171.85 | -1.09% | 6 |
| Apr 22, 2026 | 174.65 | 174.65 | 174.65 | 173.75 | 173.75 | -0.37% | 30 |
| Apr 21, 2026 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | -0.26% | - |
| Apr 20, 2026 | 174.85 | 174.85 | 174.85 | 174.85 | 174.85 | -2.04% | - |
| Apr 17, 2026 | 176.65 | 176.65 | 176.65 | 178.50 | 178.50 | 0.93% | 10 |
| Apr 16, 2026 | 175.65 | 177.30 | 175.55 | 176.85 | 176.85 | 1.06% | 76 |
| Apr 15, 2026 | 177.60 | 177.60 | 176.65 | 175.00 | 175.00 | 7.03% | 45 |
| Apr 14, 2026 | 184.00 | 184.00 | 175.00 | 163.50 | 163.50 | -6.25% | 24 |
| Apr 13, 2026 | 178.20 | 178.20 | 174.40 | 174.40 | 172.92 | -2.62% | 83 |
| Apr 10, 2026 | 181.15 | 181.15 | 180.75 | 179.10 | 177.58 | -0.91% | 111 |
| Apr 9, 2026 | 182.05 | 182.05 | 180.10 | 180.75 | 179.22 | 0.50% | 117 |
| Apr 8, 2026 | 183.00 | 183.00 | 177.00 | 179.85 | 178.33 | 2.95% | 172 |
| Apr 7, 2026 | 179.80 | 181.00 | 177.00 | 174.70 | 173.22 | -4.43% | 13 |
| Apr 2, 2026 | 182.80 | 182.80 | 182.80 | 182.80 | 181.25 | -1.51% | - |
| Apr 1, 2026 | 189.40 | 189.40 | 189.00 | 185.60 | 184.03 | -0.85% | 22 |
| Mar 31, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 185.61 | 0.97% | - |
| Mar 30, 2026 | 185.00 | 185.00 | 184.60 | 185.40 | 183.83 | 1.42% | 9 |
| Mar 27, 2026 | 184.60 | 184.80 | 184.60 | 182.80 | 181.25 | 0.44% | 7 |
| Mar 26, 2026 | 179.60 | 179.60 | 179.60 | 182.00 | 180.46 | 1.79% | 1 |
| Mar 25, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 177.28 | 0.79% | 236 |
| Mar 24, 2026 | 175.00 | 175.00 | 175.00 | 177.40 | 175.90 | 1.03% | 13 |
| Mar 23, 2026 | 183.00 | 183.00 | 179.60 | 175.60 | 174.11 | -1.57% | 12 |
| Mar 20, 2026 | 178.00 | 178.00 | 178.00 | 178.40 | 176.89 | -1.22% | 3 |
| Mar 19, 2026 | 183.40 | 183.40 | 183.40 | 180.60 | 179.07 | -1.53% | 2 |
| Mar 18, 2026 | 184.80 | 184.80 | 184.20 | 183.40 | 181.85 | -5.07% | 40 |
| Mar 17, 2026 | 193.20 | 193.20 | 193.20 | 193.20 | 191.56 | 0.10% | - |
| Mar 16, 2026 | 192.20 | 192.20 | 192.20 | 193.00 | 191.36 | -1.53% | 5 |
| Mar 13, 2026 | 195.00 | 195.00 | 195.00 | 196.00 | 194.34 | -0.41% | 40 |
| Mar 12, 2026 | 195.00 | 195.40 | 195.00 | 196.80 | 195.13 | 0.41% | 63 |
| Mar 11, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 194.34 | 0.41% | - |
| Mar 10, 2026 | 195.20 | 195.20 | 195.20 | 195.20 | 193.55 | -0.10% | - |
| Mar 9, 2026 | 194.40 | 194.40 | 194.40 | 195.40 | 193.74 | -0.81% | 15 |
| Mar 6, 2026 | 200.00 | 200.00 | 200.00 | 197.00 | 195.33 | -1.40% | 12 |
| Mar 5, 2026 | 199.80 | 199.80 | 199.80 | 199.80 | 198.11 | -0.84% | - |
| Mar 4, 2026 | 201.50 | 201.50 | 201.50 | 201.50 | 199.79 | 0.50% | - |
| Mar 3, 2026 | 199.40 | 202.00 | 199.40 | 200.50 | 198.80 | 0.45% | 73 |
| Mar 2, 2026 | 197.00 | 199.60 | 194.80 | 199.60 | 197.91 | 3.10% | 87 |
| Feb 27, 2026 | 191.60 | 191.60 | 191.60 | 193.60 | 191.96 | 2.87% | 47 |
| Feb 26, 2026 | 188.20 | 188.20 | 188.20 | 188.20 | 186.61 | -3.59% | - |
| Feb 25, 2026 | 195.20 | 195.20 | 195.20 | 195.20 | 193.55 | 0.62% | - |
| Feb 24, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 192.36 | -0.21% | - |