AbbVie Inc. (ETR:4AB)
Germany · Delayed Price · Currency is EUR 189.20
+1.60 (0.85%)
Sep 19, 2025, 5:35 PM CET
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 187.60 | 189.60 | 187.60 | 189.20 | 189.20 | 0.85% | 712 |
| Sep 18, 2025 | 186.40 | 188.00 | 186.20 | 187.60 | 187.60 | 0.32% | 368 |
| Sep 17, 2025 | 183.80 | 187.00 | 183.60 | 187.00 | 187.00 | 2.30% | 504 |
| Sep 16, 2025 | 184.00 | 184.00 | 182.20 | 182.80 | 182.80 | -0.22% | 176 |
| Sep 15, 2025 | 187.40 | 187.40 | 183.00 | 183.20 | 183.20 | -2.03% | 248 |
| Sep 12, 2025 | 188.00 | 188.00 | 186.40 | 187.00 | 187.00 | -0.53% | 157 |
| Sep 11, 2025 | 180.60 | 191.20 | 180.60 | 188.00 | 188.00 | 4.79% | 699 |
| Sep 10, 2025 | 179.60 | 179.60 | 178.80 | 179.40 | 179.40 | - | 173 |
| Sep 9, 2025 | 178.40 | 179.40 | 177.80 | 179.40 | 179.40 | 0.45% | 252 |
| Sep 8, 2025 | 181.00 | 181.40 | 177.80 | 178.60 | 178.60 | -1.33% | 234 |
| Sep 5, 2025 | 183.60 | 183.60 | 180.60 | 181.00 | 181.00 | -0.98% | 73 |
| Sep 4, 2025 | 180.80 | 183.80 | 180.80 | 182.80 | 182.80 | 0.33% | 192 |
| Sep 3, 2025 | 181.60 | 182.80 | 181.60 | 182.20 | 182.20 | 0.66% | 72 |
| Sep 2, 2025 | 179.80 | 181.80 | 179.80 | 181.00 | 181.00 | 1.57% | 3,795 |
| Sep 1, 2025 | 179.80 | 180.00 | 177.80 | 178.20 | 178.20 | -0.56% | 737 |
| Aug 29, 2025 | 178.00 | 179.40 | 177.60 | 179.20 | 179.20 | 1.01% | 417 |
| Aug 28, 2025 | 178.40 | 179.00 | 177.20 | 177.40 | 177.40 | -1.00% | 235 |
| Aug 27, 2025 | 179.00 | 180.20 | 178.80 | 179.20 | 179.20 | 0.67% | 250 |
| Aug 26, 2025 | 178.20 | 178.80 | 177.60 | 178.00 | 178.00 | -0.22% | 601 |
| Aug 25, 2025 | 179.60 | 180.20 | 178.40 | 178.40 | 178.40 | 0.11% | 373 |
| Aug 22, 2025 | 181.00 | 182.00 | 178.20 | 178.20 | 178.20 | -2.52% | 211 |
| Aug 21, 2025 | 180.20 | 182.80 | 178.80 | 182.80 | 182.80 | 1.44% | 668 |
| Aug 20, 2025 | 177.20 | 181.40 | 176.80 | 180.20 | 180.20 | 1.81% | 179 |
| Aug 19, 2025 | 177.40 | 177.60 | 176.60 | 177.00 | 177.00 | -0.67% | 157 |
| Aug 18, 2025 | 175.60 | 178.20 | 175.40 | 178.20 | 178.20 | 1.48% | 208 |
| Aug 15, 2025 | 176.60 | 176.60 | 175.40 | 175.60 | 175.60 | 0.34% | 110 |
| Aug 14, 2025 | 173.00 | 175.40 | 172.20 | 175.00 | 175.00 | 2.34% | 158 |
| Aug 13, 2025 | 170.40 | 171.40 | 170.00 | 171.00 | 171.00 | 0.94% | 330 |
| Aug 12, 2025 | 171.40 | 171.80 | 169.00 | 169.40 | 169.40 | -0.35% | 188 |
| Aug 11, 2025 | 169.20 | 171.20 | 169.20 | 170.00 | 170.00 | 0.24% | 109 |
| Aug 8, 2025 | 171.40 | 172.20 | 169.40 | 169.60 | 169.60 | -0.35% | 611 |
| Aug 7, 2025 | 170.00 | 170.20 | 169.40 | 170.20 | 170.20 | 1.07% | 241 |
| Aug 6, 2025 | 172.00 | 172.40 | 167.60 | 168.40 | 168.40 | -1.98% | 324 |
| Aug 5, 2025 | 170.20 | 172.40 | 170.00 | 171.80 | 171.80 | 1.42% | 228 |
| Aug 4, 2025 | 167.80 | 170.00 | 167.80 | 169.40 | 169.40 | 0.59% | 431 |
| Aug 1, 2025 | 164.80 | 168.40 | 162.80 | 168.40 | 168.40 | -0.94% | 1,062 |
| Jul 31, 2025 | 166.80 | 173.00 | 166.80 | 170.00 | 170.00 | 2.29% | 2,224 |
| Jul 30, 2025 | 165.20 | 167.60 | 165.20 | 166.20 | 166.20 | 0.12% | 122 |
| Jul 29, 2025 | 164.20 | 166.40 | 163.20 | 166.00 | 166.00 | 1.84% | 251 |
| Jul 28, 2025 | 162.60 | 163.80 | 162.40 | 163.00 | 163.00 | 0.99% | 579 |
| Jul 25, 2025 | 161.60 | 163.20 | 161.00 | 161.40 | 161.40 | -0.74% | 673 |
| Jul 24, 2025 | 162.80 | 162.80 | 161.20 | 162.60 | 162.60 | 1.12% | 303 |
| Jul 23, 2025 | 159.80 | 160.80 | 159.00 | 160.80 | 160.80 | 0.88% | 581 |
| Jul 22, 2025 | 158.40 | 159.40 | 158.00 | 159.40 | 159.40 | -0.13% | 236 |
| Jul 21, 2025 | 162.60 | 163.00 | 159.60 | 159.60 | 159.60 | -2.33% | 1,485 |
| Jul 18, 2025 | 164.40 | 164.40 | 163.20 | 163.40 | 163.40 | -0.49% | 159 |
| Jul 17, 2025 | 164.00 | 164.80 | 164.00 | 164.20 | 164.20 | 0.98% | 68 |
| Jul 16, 2025 | 159.00 | 164.40 | 159.00 | 162.60 | 162.60 | 1.88% | 409 |
| Jul 15, 2025 | 163.00 | 163.00 | 159.60 | 159.60 | 159.60 | -2.21% | 214 |
| Jul 14, 2025 | 163.20 | 164.40 | 163.00 | 163.20 | 161.79 | -0.73% | 268 |