AbbVie Inc. (ETR:4AB)
Germany · Delayed Price · Currency is EUR 193.80
+5.40 (2.87%)
At close: Feb 27, 2026
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 186.00 | 187.40 | 184.80 | 187.40 | 187.40 | - | 387 |
| Jan 15, 2026 | 190.00 | 192.40 | 187.00 | 187.40 | 185.91 | -0.21% | 235 |
| Jan 14, 2026 | 188.00 | 191.20 | 187.80 | 187.80 | 186.31 | -0.11% | 602 |
| Jan 13, 2026 | 188.40 | 188.60 | 185.80 | 188.00 | 186.51 | 0.11% | 840 |
| Jan 12, 2026 | 188.00 | 190.00 | 187.80 | 187.80 | 186.31 | -1.05% | 306 |
| Jan 9, 2026 | 193.80 | 193.80 | 189.60 | 189.80 | 188.29 | -2.47% | 349 |
| Jan 8, 2026 | 199.40 | 199.40 | 194.60 | 194.60 | 193.05 | -0.82% | 674 |
| Jan 7, 2026 | 191.40 | 196.40 | 190.60 | 196.20 | 194.64 | 3.26% | 1,829 |
| Jan 6, 2026 | 188.60 | 190.40 | 187.80 | 190.00 | 188.49 | 2.04% | 352 |
| Jan 5, 2026 | 195.40 | 195.80 | 186.20 | 186.20 | 184.72 | -4.71% | 548 |
| Jan 2, 2026 | 195.40 | 196.00 | 192.80 | 195.40 | 193.85 | -0.61% | 624 |
| Dec 30, 2025 | 196.20 | 197.20 | 195.60 | 196.60 | 195.04 | -0.10% | 169 |
| Dec 29, 2025 | 194.40 | 196.80 | 194.40 | 196.80 | 195.24 | 0.61% | 222 |
| Dec 23, 2025 | 192.80 | 196.00 | 191.80 | 195.60 | 194.04 | 1.14% | 475 |
| Dec 22, 2025 | 191.20 | 193.40 | 191.20 | 193.40 | 191.86 | - | 788 |
| Dec 19, 2025 | 189.80 | 193.40 | 189.80 | 193.40 | 191.86 | 0.73% | 89 |
| Dec 18, 2025 | 192.00 | 192.00 | 190.20 | 192.00 | 190.47 | - | 96 |
| Dec 17, 2025 | 190.20 | 192.00 | 190.20 | 192.00 | 190.47 | 1.27% | 129 |
| Dec 16, 2025 | 194.20 | 194.20 | 189.60 | 189.60 | 188.09 | -2.07% | 137 |
| Dec 15, 2025 | 190.80 | 193.60 | 190.60 | 193.60 | 192.06 | 1.57% | 268 |