AbbVie Inc. (ETR:4AB)
Germany · Delayed Price · Currency is EUR 183.00
+1.00 (0.55%)
At close: Mar 27, 2026
ETR:4AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0.55% | 16 |
| Mar 26, 2026 | 179.40 | 182.00 | 176.60 | 182.00 | 182.00 | 1.34% | 2,617 |
| Mar 25, 2026 | 177.00 | 180.00 | 177.00 | 179.60 | 179.60 | 1.47% | 380 |
| Mar 24, 2026 | 176.00 | 178.00 | 175.00 | 177.00 | 177.00 | 0.68% | 60 |
| Mar 23, 2026 | 178.60 | 180.00 | 175.80 | 175.80 | 175.80 | -1.57% | 916 |
| Mar 20, 2026 | 178.40 | 178.80 | 178.40 | 178.60 | 178.60 | -1.43% | 78 |
| Mar 19, 2026 | 182.60 | 182.60 | 180.00 | 181.20 | 181.20 | -1.41% | 290 |
| Mar 18, 2026 | 190.60 | 192.80 | 182.20 | 183.80 | 183.80 | -4.87% | 792 |
| Mar 17, 2026 | 191.60 | 193.20 | 191.60 | 193.20 | 193.20 | -0.10% | 41 |
| Mar 16, 2026 | 196.80 | 196.80 | 191.60 | 193.40 | 193.40 | -1.33% | 709 |
| Mar 13, 2026 | 199.00 | 199.00 | 195.20 | 196.00 | 196.00 | -0.51% | 180 |
| Mar 12, 2026 | 196.00 | 197.00 | 195.00 | 197.00 | 197.00 | 0.41% | 79 |
| Mar 11, 2026 | 196.60 | 197.40 | 194.60 | 196.20 | 196.20 | 0.51% | 368 |
| Mar 10, 2026 | 198.80 | 198.80 | 195.00 | 195.20 | 195.20 | - | 89 |
| Mar 9, 2026 | 198.80 | 198.80 | 194.00 | 195.20 | 195.20 | -0.81% | 744 |
| Mar 6, 2026 | 200.00 | 200.50 | 196.80 | 196.80 | 196.80 | -0.81% | 55 |
| Mar 5, 2026 | 203.00 | 203.50 | 198.40 | 198.40 | 198.40 | -1.54% | 319 |
| Mar 4, 2026 | 200.50 | 203.00 | 199.60 | 201.50 | 201.50 | 0.50% | 261 |
| Mar 3, 2026 | 200.00 | 202.50 | 199.20 | 200.50 | 200.50 | 0.45% | 1,010 |
| Mar 2, 2026 | 196.40 | 200.50 | 195.20 | 199.60 | 199.60 | 2.99% | 804 |
| Feb 27, 2026 | 190.40 | 193.80 | 189.00 | 193.80 | 193.80 | 2.87% | 396 |
| Feb 26, 2026 | 193.20 | 194.00 | 188.40 | 188.40 | 188.40 | -3.58% | 330 |
| Feb 25, 2026 | 193.80 | 196.60 | 193.60 | 195.40 | 195.40 | 0.62% | 552 |
| Feb 24, 2026 | 195.40 | 195.40 | 194.00 | 194.20 | 194.20 | -0.10% | 73 |
| Feb 23, 2026 | 190.60 | 195.80 | 189.20 | 194.40 | 194.40 | 1.67% | 211 |
| Feb 20, 2026 | 191.20 | 191.80 | 189.00 | 191.20 | 191.20 | 0.31% | 7,592 |
| Feb 19, 2026 | 194.20 | 194.20 | 190.60 | 190.60 | 190.60 | -0.63% | 228 |
| Feb 18, 2026 | 195.80 | 196.40 | 191.60 | 191.80 | 191.80 | -2.44% | 266 |
| Feb 17, 2026 | 196.60 | 197.60 | 195.40 | 196.60 | 196.60 | 0.82% | 359 |
| Feb 16, 2026 | 196.20 | 197.40 | 194.00 | 195.00 | 195.00 | -1.32% | 656 |
| Feb 13, 2026 | 191.80 | 197.60 | 191.80 | 197.60 | 197.60 | 4.00% | 111 |
| Feb 12, 2026 | 185.80 | 190.00 | 185.60 | 190.00 | 190.00 | 1.60% | 209 |
| Feb 11, 2026 | 187.40 | 188.80 | 186.80 | 187.00 | 187.00 | -1.16% | 169 |
| Feb 10, 2026 | 187.40 | 189.40 | 187.40 | 189.20 | 189.20 | 1.18% | 155 |
| Feb 9, 2026 | 187.80 | 188.40 | 185.20 | 187.00 | 187.00 | 1.08% | 236 |
| Feb 6, 2026 | 185.00 | 186.60 | 185.00 | 185.00 | 185.00 | 1.31% | 183 |
| Feb 5, 2026 | 184.00 | 184.80 | 182.60 | 182.60 | 182.60 | 2.47% | 382 |
| Feb 4, 2026 | 191.00 | 192.40 | 177.40 | 178.20 | 178.20 | -7.48% | 948 |
| Feb 3, 2026 | 191.80 | 192.60 | 190.00 | 192.60 | 192.60 | 0.73% | 340 |
| Feb 2, 2026 | 189.20 | 193.60 | 188.60 | 191.20 | 191.20 | 2.58% | 1,192 |
| Jan 30, 2026 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | -0.11% | - |
| Jan 29, 2026 | 182.20 | 186.60 | 181.60 | 186.60 | 186.60 | 1.41% | 269 |
| Jan 28, 2026 | 185.60 | 186.80 | 184.00 | 184.00 | 184.00 | -2.13% | 416 |
| Jan 27, 2026 | 185.80 | 189.40 | 185.80 | 188.00 | 188.00 | 1.51% | 149 |
| Jan 26, 2026 | 184.80 | 185.80 | 183.40 | 185.20 | 185.20 | -0.22% | 522 |
| Jan 23, 2026 | 186.00 | 186.80 | 185.60 | 185.60 | 185.60 | -0.22% | 536 |
| Jan 22, 2026 | 185.00 | 186.40 | 183.80 | 186.00 | 186.00 | 0.76% | 498 |
| Jan 21, 2026 | 183.00 | 185.80 | 182.20 | 184.60 | 184.60 | 1.21% | 343 |
| Jan 20, 2026 | 182.20 | 182.40 | 179.80 | 182.40 | 182.40 | -0.44% | 594 |
| Jan 19, 2026 | 183.00 | 185.20 | 182.00 | 183.20 | 183.20 | -2.24% | 356 |