AbbVie Inc. (ETR:4AB)
Germany · Delayed Price · Currency is EUR 196.00
0.00 (0.00%)
At close: Nov 28, 2025
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 196.00 | 197.00 | 195.20 | 196.00 | 196.00 | - | 288 |
| Nov 27, 2025 | 197.00 | 197.00 | 196.00 | 196.00 | 196.00 | -0.20% | 43 |
| Nov 26, 2025 | 200.00 | 200.00 | 196.40 | 196.40 | 196.40 | -2.53% | 123 |
| Nov 25, 2025 | 199.00 | 201.50 | 197.60 | 201.50 | 201.50 | -1.23% | 1,411 |
| Nov 24, 2025 | 205.00 | 205.50 | 204.00 | 204.00 | 204.00 | -0.24% | 147 |
| Nov 21, 2025 | 199.20 | 204.50 | 198.80 | 204.50 | 204.50 | 3.07% | 283 |
| Nov 20, 2025 | 201.00 | 202.00 | 198.40 | 198.40 | 198.40 | -2.02% | 81 |
| Nov 19, 2025 | 201.50 | 204.50 | 201.50 | 202.50 | 202.50 | - | 312 |
| Nov 18, 2025 | 201.50 | 203.50 | 201.50 | 202.50 | 202.50 | 0.25% | 227 |
| Nov 17, 2025 | 200.00 | 202.00 | 199.80 | 202.00 | 202.00 | 0.50% | 561 |
| Nov 14, 2025 | 200.00 | 201.00 | 199.80 | 201.00 | 201.00 | -1.95% | 203 |
| Nov 13, 2025 | 200.50 | 205.00 | 200.50 | 205.00 | 205.00 | 5.56% | 385 |
| Nov 12, 2025 | 194.00 | 194.60 | 194.00 | 194.20 | 194.20 | 1.46% | 137 |
| Nov 11, 2025 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | 2.68% | 2 |
| Nov 10, 2025 | 188.60 | 190.00 | 186.40 | 186.40 | 186.40 | -1.48% | 355 |
| Nov 7, 2025 | 189.80 | 190.40 | 187.60 | 189.20 | 189.20 | 0.32% | 82 |
| Nov 6, 2025 | 188.60 | 188.80 | 187.40 | 188.60 | 188.60 | 1.07% | 697 |
| Nov 5, 2025 | 187.80 | 187.80 | 185.80 | 186.60 | 186.60 | -0.85% | 248 |
| Nov 4, 2025 | 183.80 | 188.40 | 180.20 | 188.20 | 188.20 | 1.73% | 1,186 |
| Nov 3, 2025 | 189.20 | 190.00 | 185.00 | 185.00 | 185.00 | -2.12% | 768 |
| Oct 31, 2025 | 196.00 | 199.40 | 189.00 | 189.00 | 189.00 | -4.16% | 1,617 |
| Oct 30, 2025 | 195.20 | 198.00 | 195.20 | 197.20 | 197.20 | 1.44% | 1,700 |
| Oct 29, 2025 | 195.00 | 195.00 | 193.80 | 194.40 | 194.40 | -0.72% | 293 |
| Oct 28, 2025 | 195.60 | 196.00 | 193.20 | 195.80 | 195.80 | - | 381 |
| Oct 27, 2025 | 196.60 | 196.60 | 195.20 | 195.80 | 195.80 | -0.10% | 525 |
| Oct 24, 2025 | 196.20 | 196.20 | 195.20 | 196.00 | 196.00 | - | 113 |
| Oct 23, 2025 | 198.00 | 198.00 | 196.00 | 196.00 | 196.00 | -1.31% | 76 |
| Oct 22, 2025 | 199.80 | 200.50 | 198.60 | 198.60 | 198.60 | - | 327 |
| Oct 21, 2025 | 199.00 | 199.20 | 198.60 | 198.60 | 198.60 | 0.20% | 485 |
| Oct 20, 2025 | 196.80 | 198.80 | 195.20 | 198.20 | 198.20 | 0.81% | 1,292 |
| Oct 17, 2025 | 193.20 | 196.60 | 192.60 | 196.60 | 196.60 | 1.34% | 404 |
| Oct 16, 2025 | 193.80 | 194.20 | 193.60 | 194.00 | 194.00 | -0.61% | 202 |
| Oct 15, 2025 | 195.80 | 196.40 | 194.40 | 195.20 | 195.20 | -0.51% | 684 |
| Oct 14, 2025 | 199.40 | 199.40 | 196.20 | 196.20 | 194.79 | -2.63% | 195 |
| Oct 13, 2025 | 199.80 | 201.50 | 198.00 | 201.50 | 200.05 | - | 288 |
| Oct 10, 2025 | 199.60 | 202.00 | 199.60 | 201.50 | 200.05 | 0.25% | 67 |
| Oct 9, 2025 | 199.20 | 201.00 | 199.00 | 201.00 | 199.55 | 1.01% | 129 |
| Oct 8, 2025 | 199.80 | 201.00 | 198.60 | 199.00 | 197.56 | -0.10% | 314 |
| Oct 7, 2025 | 197.60 | 199.20 | 195.60 | 199.20 | 197.76 | 1.53% | 196 |
| Oct 6, 2025 | 200.00 | 201.50 | 195.40 | 196.20 | 194.79 | -2.39% | 1,151 |
| Oct 3, 2025 | 202.00 | 202.50 | 199.80 | 201.00 | 199.55 | -1.23% | 365 |
| Oct 2, 2025 | 207.00 | 207.00 | 200.50 | 203.50 | 202.03 | -0.49% | 2,111 |
| Oct 1, 2025 | 196.40 | 204.50 | 196.00 | 204.50 | 203.03 | 5.96% | 944 |
| Sep 30, 2025 | 190.60 | 194.00 | 189.80 | 193.00 | 191.61 | 2.22% | 282 |
| Sep 29, 2025 | 188.40 | 189.20 | 187.60 | 188.80 | 187.44 | 1.18% | 251 |
| Sep 26, 2025 | 187.60 | 189.40 | 186.60 | 186.60 | 185.25 | -0.32% | 181 |
| Sep 25, 2025 | 186.80 | 190.00 | 185.60 | 187.20 | 185.85 | 0.21% | 1,696 |
| Sep 24, 2025 | 188.80 | 188.80 | 186.80 | 186.80 | 185.45 | -1.48% | 100 |
| Sep 23, 2025 | 189.20 | 189.60 | 188.40 | 189.60 | 188.23 | -0.73% | 319 |
| Sep 22, 2025 | 189.80 | 191.00 | 188.40 | 191.00 | 189.62 | 0.95% | 649 |