AbbVie Inc. (ETR:4AB)
Germany · Delayed Price · Currency is EUR 168.40
-1.60 (-0.94%)
Aug 1, 2025, 5:35 PM CET
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 167.00 | 167.00 | 163.80 | 164.40 | 162.98 | -1.67% | 611 |
| Jul 10, 2025 | 163.00 | 168.40 | 161.80 | 167.20 | 165.75 | 3.47% | 288 |
| Jul 9, 2025 | 161.00 | 163.00 | 161.00 | 161.60 | 160.20 | -1.58% | 161 |
| Jul 8, 2025 | 161.00 | 164.20 | 158.80 | 164.20 | 162.78 | 1.86% | 1,664 |
| Jul 7, 2025 | 161.20 | 162.40 | 161.00 | 161.20 | 159.80 | 0.12% | 313 |
| Jul 4, 2025 | 161.00 | 161.00 | 157.40 | 161.00 | 159.61 | -0.12% | 288 |
| Jul 3, 2025 | 162.20 | 163.20 | 161.00 | 161.20 | 159.80 | -1.23% | 1,771 |
| Jul 2, 2025 | 161.40 | 163.20 | 161.00 | 163.20 | 161.79 | 0.74% | 228 |
| Jul 1, 2025 | 157.80 | 162.00 | 156.20 | 162.00 | 160.60 | 2.66% | 475 |
| Jun 30, 2025 | 155.20 | 157.80 | 155.20 | 157.80 | 156.43 | -0.88% | 267 |
| Jun 27, 2025 | 159.00 | 160.00 | 158.60 | 159.20 | 157.82 | -0.87% | 111 |
| Jun 26, 2025 | 159.80 | 160.60 | 159.00 | 160.60 | 159.21 | - | 242 |
| Jun 25, 2025 | 159.00 | 160.80 | 159.00 | 160.60 | 159.21 | 1.13% | 19 |
| Jun 24, 2025 | 159.20 | 159.20 | 158.20 | 158.80 | 157.42 | -0.25% | 246 |
| Jun 23, 2025 | 160.60 | 161.80 | 158.80 | 159.20 | 157.82 | -1.24% | 628 |
| Jun 20, 2025 | 159.80 | 161.40 | 159.80 | 161.20 | 159.80 | -0.25% | 211 |
| Jun 19, 2025 | 161.20 | 162.60 | 161.20 | 161.60 | 160.20 | -0.37% | 365 |
| Jun 18, 2025 | 160.60 | 162.20 | 160.60 | 162.20 | 160.79 | -0.61% | 25 |
| Jun 17, 2025 | 164.80 | 164.80 | 162.20 | 163.20 | 161.79 | -0.73% | 368 |
| Jun 16, 2025 | 165.60 | 166.20 | 163.80 | 164.40 | 162.98 | -1.56% | 790 |
| Jun 13, 2025 | 165.40 | 167.00 | 164.60 | 167.00 | 165.55 | 0.48% | 325 |
| Jun 12, 2025 | 166.40 | 167.00 | 165.60 | 166.20 | 164.76 | -0.36% | 250 |
| Jun 11, 2025 | 166.80 | 167.20 | 165.00 | 166.80 | 165.36 | 0.24% | 316 |
| Jun 10, 2025 | 165.60 | 167.00 | 165.00 | 166.40 | 164.96 | -0.36% | 843 |
| Jun 9, 2025 | 166.20 | 168.00 | 166.20 | 167.00 | 165.55 | -0.12% | 148 |
| Jun 6, 2025 | 164.00 | 167.20 | 164.00 | 167.20 | 165.75 | 1.46% | 157 |
| Jun 5, 2025 | 164.80 | 165.00 | 162.60 | 164.80 | 163.37 | -0.36% | 130 |
| Jun 4, 2025 | 165.00 | 166.40 | 164.60 | 165.40 | 163.97 | 0.36% | 256 |
| Jun 3, 2025 | 164.20 | 164.80 | 163.00 | 164.80 | 163.37 | 1.48% | 350 |
| Jun 2, 2025 | 162.60 | 163.60 | 162.00 | 162.40 | 160.99 | -0.61% | 975 |
| May 30, 2025 | 163.60 | 163.60 | 162.00 | 163.40 | 161.98 | 0.12% | 112 |
| May 29, 2025 | 164.00 | 164.60 | 161.20 | 163.20 | 161.79 | -0.12% | 1,068 |
| May 28, 2025 | 163.80 | 164.20 | 163.20 | 163.40 | 161.98 | -0.12% | 179 |
| May 27, 2025 | 162.40 | 163.60 | 161.60 | 163.60 | 162.18 | -1.33% | 358 |
| May 26, 2025 | 161.20 | 165.80 | 160.40 | 165.80 | 164.36 | 2.85% | 794 |