AbbVie Inc. (BIT:1ABBV)
Italy · Delayed Price · Currency is EUR 221.40
-3.00 (-1.34%)
At close: Sep 4, 2026
BIT:1ABBV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 225.50 | 225.60 | 225.50 | 221.40 | 221.40 | -1.34% | 181 |
| Sep 3, 2026 | 222.70 | 222.70 | 222.70 | 224.40 | 224.40 | 0.63% | 1 |
| Sep 2, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -0.71% | - |
| Sep 1, 2026 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | 1.95% | - |
| Aug 31, 2026 | 221.60 | 221.60 | 219.20 | 220.30 | 220.30 | -0.63% | 15 |
| Aug 28, 2026 | 221.70 | 221.70 | 221.70 | 221.70 | 221.70 | -0.49% | - |
| Aug 27, 2026 | 223.20 | 223.20 | 223.20 | 222.80 | 222.80 | -0.62% | 45 |
| Aug 26, 2026 | 228.60 | 228.60 | 228.60 | 224.20 | 224.20 | -1.92% | 1 |
| Aug 25, 2026 | 226.00 | 226.00 | 226.00 | 228.60 | 228.60 | 1.20% | 1 |
| Aug 24, 2026 | 227.90 | 227.90 | 225.10 | 225.90 | 225.90 | -0.75% | 12 |
| Aug 21, 2026 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | 0.26% | - |
| Aug 20, 2026 | 227.60 | 227.60 | 225.20 | 227.00 | 227.00 | 0.44% | 52 |
| Aug 19, 2026 | 224.20 | 227.80 | 221.40 | 226.00 | 226.00 | 1.89% | 45 |
| Aug 18, 2026 | 220.40 | 221.40 | 220.40 | 221.80 | 221.80 | 2.31% | 19 |
| Aug 17, 2026 | 216.30 | 216.60 | 213.50 | 216.80 | 216.80 | 0.60% | 28 |
| Aug 14, 2026 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | -0.87% | - |
| Aug 13, 2026 | 217.10 | 219.90 | 217.10 | 217.40 | 217.40 | 0.42% | 41 |
| Aug 12, 2026 | 214.50 | 214.80 | 214.50 | 216.50 | 216.50 | 0.93% | 17 |
| Aug 11, 2026 | 217.40 | 217.40 | 217.40 | 214.50 | 214.50 | 0.85% | 15 |
| Aug 10, 2026 | 214.00 | 214.60 | 212.10 | 212.70 | 212.70 | 0.76% | 91 |
| Aug 7, 2026 | 211.20 | 211.20 | 211.10 | 211.10 | 211.10 | -0.05% | 5 |
| Aug 6, 2026 | 215.40 | 215.40 | 210.90 | 211.20 | 211.20 | -0.89% | 49 |
| Aug 5, 2026 | 211.60 | 215.00 | 211.60 | 213.10 | 213.10 | 0.71% | 61 |
| Aug 4, 2026 | 215.90 | 218.00 | 214.00 | 211.60 | 211.60 | -0.98% | 106 |
| Aug 3, 2026 | 219.70 | 220.90 | 215.10 | 213.70 | 213.70 | -3.30% | 31 |
| Jul 31, 2026 | 224.30 | 224.30 | 214.20 | 221.00 | 221.00 | -0.76% | 52 |
| Jul 30, 2026 | 229.30 | 229.30 | 223.00 | 222.70 | 222.70 | -4.91% | 50 |
| Jul 29, 2026 | 234.70 | 234.70 | 234.70 | 234.20 | 234.20 | 0.82% | 2 |
| Jul 28, 2026 | 228.40 | 233.70 | 228.40 | 232.30 | 232.30 | 1.22% | 62 |
| Jul 27, 2026 | 229.10 | 229.10 | 227.60 | 229.50 | 229.50 | 0.79% | 35 |
| Jul 24, 2026 | 227.70 | 227.70 | 227.70 | 227.70 | 227.70 | 0.31% | - |
| Jul 23, 2026 | 222.00 | 222.00 | 222.00 | 227.00 | 227.00 | 0.98% | 1 |
| Jul 22, 2026 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | 0.22% | - |
| Jul 21, 2026 | 222.30 | 223.40 | 220.50 | 224.30 | 224.30 | 0.45% | 74 |
| Jul 20, 2026 | 221.50 | 222.40 | 221.10 | 223.30 | 223.30 | -1.37% | 40 |
| Jul 17, 2026 | 223.50 | 223.50 | 222.80 | 226.40 | 226.40 | 3.05% | 54 |
| Jul 16, 2026 | 215.00 | 215.00 | 215.00 | 219.70 | 219.70 | 1.76% | 5 |
| Jul 15, 2026 | 212.80 | 212.80 | 212.80 | 215.90 | 215.90 | -4.30% | 8 |
| Jul 14, 2026 | 207.00 | 227.00 | 207.00 | 225.60 | 225.60 | 5.08% | 42 |
| Jul 13, 2026 | 216.40 | 218.30 | 216.40 | 216.20 | 214.70 | 0.37% | 15 |
| Jul 10, 2026 | 215.40 | 215.40 | 215.40 | 215.40 | 213.90 | -2.14% | - |
| Jul 9, 2026 | 220.50 | 221.30 | 220.50 | 220.10 | 218.57 | -1.61% | 10 |
| Jul 8, 2026 | 220.10 | 222.00 | 220.10 | 223.70 | 222.15 | -0.62% | 15 |
| Jul 7, 2026 | 226.70 | 226.70 | 226.70 | 225.10 | 223.54 | 0.49% | 50 |
| Jul 6, 2026 | 226.40 | 226.70 | 224.70 | 224.00 | 222.44 | -1.28% | 37 |
| Jul 3, 2026 | 225.00 | 225.00 | 225.00 | 226.90 | 225.32 | 0.22% | 2 |
| Jul 2, 2026 | 222.00 | 226.30 | 218.90 | 226.40 | 224.83 | 3.71% | 152 |
| Jul 1, 2026 | 218.90 | 222.90 | 218.90 | 218.30 | 216.78 | -1.40% | 54 |
| Jun 30, 2026 | 225.70 | 225.70 | 223.70 | 221.40 | 219.86 | -0.63% | 287 |
| Jun 29, 2026 | 220.70 | 221.50 | 220.60 | 222.80 | 221.25 | 1.92% | 39 |