AbbVie Inc. (ETR:4AB)
Germany · Delayed Price · Currency is EUR 201.50
+0.50 (0.25%)
Oct 10, 2025, 5:35 PM CET
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 199.60 | 202.00 | 199.60 | 201.50 | 201.50 | 0.25% | 67 |
| Oct 9, 2025 | 199.20 | 201.00 | 199.00 | 201.00 | 201.00 | 1.01% | 129 |
| Oct 8, 2025 | 199.80 | 201.00 | 198.60 | 199.00 | 199.00 | -0.10% | 314 |
| Oct 7, 2025 | 197.60 | 199.20 | 195.60 | 199.20 | 199.20 | 1.53% | 196 |
| Oct 6, 2025 | 200.00 | 201.50 | 195.40 | 196.20 | 196.20 | -2.39% | 1,151 |
| Oct 3, 2025 | 202.00 | 202.50 | 199.80 | 201.00 | 201.00 | -1.23% | 365 |
| Oct 2, 2025 | 207.00 | 207.00 | 200.50 | 203.50 | 203.50 | -0.49% | 2,111 |
| Oct 1, 2025 | 196.40 | 204.50 | 196.00 | 204.50 | 204.50 | 5.96% | 944 |
| Sep 30, 2025 | 190.60 | 194.00 | 189.80 | 193.00 | 193.00 | 2.22% | 282 |
| Sep 29, 2025 | 188.40 | 189.20 | 187.60 | 188.80 | 188.80 | 1.18% | 251 |
| Sep 26, 2025 | 187.60 | 189.40 | 186.60 | 186.60 | 186.60 | -0.32% | 181 |
| Sep 25, 2025 | 186.80 | 190.00 | 185.60 | 187.20 | 187.20 | 0.21% | 1,696 |
| Sep 24, 2025 | 188.80 | 188.80 | 186.80 | 186.80 | 186.80 | -1.48% | 100 |
| Sep 23, 2025 | 189.20 | 189.60 | 188.40 | 189.60 | 189.60 | -0.73% | 319 |
| Sep 22, 2025 | 189.80 | 191.00 | 188.40 | 191.00 | 191.00 | 0.95% | 649 |
| 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 |