AbbVie Inc. (ETR:4AB)
Germany · Delayed Price · Currency is EUR 254.40
+0.70 (0.28%)
Oct 23, 2026, 9:04 AM CEST
ETR:4AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | 0.28% | 7 |
| Oct 22, 2026 | 255.20 | 257.70 | 246.20 | 253.70 | 253.70 | 0.48% | 1,238 |
| Oct 21, 2026 | 256.30 | 257.50 | 252.50 | 252.50 | 252.50 | -1.75% | 524 |
| Oct 20, 2026 | 253.10 | 257.20 | 252.60 | 257.00 | 257.00 | 1.66% | 324 |
| Oct 19, 2026 | 253.30 | 255.80 | 252.40 | 252.80 | 252.80 | -0.12% | 643 |
| Oct 16, 2026 | 254.00 | 254.20 | 251.40 | 253.10 | 253.10 | -1.86% | 88 |
| Oct 15, 2026 | 256.30 | 259.60 | 253.70 | 257.90 | 257.90 | 2.20% | 396 |
| Oct 14, 2026 | 246.20 | 257.00 | 244.90 | 253.90 | 252.34 | 2.54% | 876 |
| Oct 13, 2026 | 253.00 | 253.30 | 247.50 | 247.60 | 246.08 | -1.16% | 365 |
| Oct 12, 2026 | 246.00 | 250.60 | 246.00 | 250.50 | 248.97 | 1.95% | 1,023 |
| Oct 9, 2026 | 242.00 | 246.00 | 242.00 | 245.70 | 244.19 | 3.28% | 106 |
| Oct 8, 2026 | 244.30 | 244.30 | 237.90 | 237.90 | 236.44 | -2.74% | 432 |
| Oct 7, 2026 | 238.20 | 244.60 | 238.00 | 244.60 | 243.10 | 3.29% | 348 |
| Oct 6, 2026 | 237.30 | 238.00 | 233.10 | 236.80 | 235.35 | 1.15% | 870 |
| Oct 5, 2026 | 234.80 | 235.10 | 232.40 | 234.10 | 232.67 | 1.34% | 342 |
| Oct 2, 2026 | 231.70 | 232.90 | 229.50 | 231.00 | 229.58 | -0.35% | 280 |
| Oct 1, 2026 | 232.40 | 235.80 | 229.20 | 231.80 | 230.38 | -0.30% | 5,710 |
| Sep 30, 2026 | 231.50 | 237.60 | 231.50 | 232.50 | 231.08 | 0.09% | 5,627 |
| Sep 29, 2026 | 234.50 | 236.00 | 231.80 | 232.30 | 230.88 | -0.60% | 525 |
| Sep 28, 2026 | 233.00 | 234.80 | 231.70 | 233.70 | 232.27 | 1.21% | 540 |
| Sep 25, 2026 | 232.90 | 232.90 | 229.80 | 230.90 | 229.49 | -0.52% | 160 |
| Sep 24, 2026 | 232.90 | 234.10 | 231.20 | 232.10 | 230.68 | -0.30% | 303 |
| Sep 23, 2026 | 233.20 | 236.00 | 232.20 | 232.80 | 231.37 | - | 630 |
| Sep 22, 2026 | 229.30 | 232.80 | 229.30 | 232.80 | 231.37 | 0.95% | 307 |
| Sep 21, 2026 | 229.00 | 231.70 | 228.00 | 230.60 | 229.19 | -0.09% | 79 |
| Sep 18, 2026 | 228.50 | 230.80 | 227.20 | 230.80 | 229.39 | 0.83% | 444 |
| Sep 17, 2026 | 228.50 | 229.30 | 227.30 | 228.90 | 227.50 | 0.62% | 167 |
| Sep 16, 2026 | 227.40 | 228.40 | 226.50 | 227.50 | 226.11 | -0.26% | 374 |
| Sep 15, 2026 | 227.50 | 228.10 | 224.50 | 228.10 | 226.70 | 0.48% | 172 |
| Sep 14, 2026 | 222.30 | 228.70 | 222.10 | 227.00 | 225.61 | 2.81% | 144 |
| Sep 11, 2026 | 221.40 | 223.50 | 220.30 | 220.80 | 219.45 | 1.75% | 325 |
| Sep 10, 2026 | 216.90 | 217.10 | 216.00 | 217.00 | 215.67 | 0.93% | 48 |
| Sep 9, 2026 | 212.80 | 215.00 | 212.80 | 215.00 | 213.68 | -0.42% | 308 |
| Sep 8, 2026 | 219.40 | 219.80 | 215.70 | 215.90 | 214.58 | -1.95% | 236 |
| Sep 7, 2026 | 221.70 | 222.00 | 219.00 | 220.20 | 218.85 | -0.63% | 191 |
| Sep 4, 2026 | 224.00 | 225.30 | 220.90 | 221.60 | 220.24 | -1.25% | 279 |
| Sep 3, 2026 | 226.80 | 226.80 | 222.80 | 224.40 | 223.03 | 0.72% | 93 |
| Sep 2, 2026 | 226.30 | 226.30 | 222.80 | 222.80 | 221.44 | -0.76% | 47 |
| Sep 1, 2026 | 222.40 | 225.20 | 221.90 | 224.50 | 223.12 | 1.91% | 393 |
| Aug 31, 2026 | 218.20 | 220.30 | 217.90 | 220.30 | 218.95 | -0.54% | 481 |
| Aug 28, 2026 | 222.80 | 223.20 | 220.50 | 221.50 | 220.14 | -0.40% | 99 |
| Aug 27, 2026 | 225.80 | 225.80 | 222.40 | 222.40 | 221.04 | -0.80% | 606 |
| Aug 26, 2026 | 230.50 | 230.50 | 224.20 | 224.20 | 222.83 | -1.84% | 351 |
| Aug 25, 2026 | 227.90 | 228.60 | 226.20 | 228.40 | 227.00 | 1.02% | 290 |
| Aug 24, 2026 | 228.90 | 228.90 | 225.40 | 226.10 | 224.71 | -0.88% | 699 |
| Aug 21, 2026 | 222.60 | 228.20 | 222.60 | 228.10 | 226.70 | 0.35% | 244 |
| Aug 20, 2026 | 227.40 | 227.60 | 225.60 | 227.30 | 225.91 | 0.66% | 447 |
| Aug 19, 2026 | 222.80 | 227.90 | 222.80 | 225.80 | 224.42 | 1.62% | 255 |
| Aug 18, 2026 | 216.50 | 222.20 | 215.50 | 222.20 | 220.84 | 2.40% | 990 |
| Aug 17, 2026 | 215.40 | 217.10 | 213.50 | 217.00 | 215.67 | 0.74% | 351 |