AbbVie Inc. (ETR:4AB)
Germany · Delayed Price · Currency is EUR 220.80
+3.80 (1.75%)
Sep 11, 2026, 5:35 PM CET
ETR:4AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 221.40 | 223.50 | 220.30 | 220.80 | 220.80 | 1.75% | 325 |
| Sep 10, 2026 | 216.90 | 217.10 | 216.00 | 217.00 | 217.00 | 0.93% | 48 |
| Sep 9, 2026 | 212.80 | 215.00 | 212.80 | 215.00 | 215.00 | -0.42% | 308 |
| Sep 8, 2026 | 219.40 | 219.80 | 215.70 | 215.90 | 215.90 | -1.95% | 236 |
| Sep 7, 2026 | 221.70 | 222.00 | 219.00 | 220.20 | 220.20 | -0.63% | 191 |
| Sep 4, 2026 | 224.00 | 225.30 | 220.90 | 221.60 | 221.60 | -1.25% | 279 |
| Sep 3, 2026 | 226.80 | 226.80 | 222.80 | 224.40 | 224.40 | 0.72% | 93 |
| Sep 2, 2026 | 226.30 | 226.30 | 222.80 | 222.80 | 222.80 | -0.76% | 47 |
| Sep 1, 2026 | 222.40 | 225.20 | 221.90 | 224.50 | 224.50 | 1.91% | 393 |
| Aug 31, 2026 | 218.20 | 220.30 | 217.90 | 220.30 | 220.30 | -0.54% | 481 |
| Aug 28, 2026 | 222.80 | 223.20 | 220.50 | 221.50 | 221.50 | -0.40% | 99 |
| Aug 27, 2026 | 225.80 | 225.80 | 222.40 | 222.40 | 222.40 | -0.80% | 606 |
| Aug 26, 2026 | 230.50 | 230.50 | 224.20 | 224.20 | 224.20 | -1.84% | 351 |
| Aug 25, 2026 | 227.90 | 228.60 | 226.20 | 228.40 | 228.40 | 1.02% | 290 |
| Aug 24, 2026 | 228.90 | 228.90 | 225.40 | 226.10 | 226.10 | -0.88% | 699 |
| Aug 21, 2026 | 222.60 | 228.20 | 222.60 | 228.10 | 228.10 | 0.35% | 244 |
| Aug 20, 2026 | 227.40 | 227.60 | 225.60 | 227.30 | 227.30 | 0.66% | 447 |
| Aug 19, 2026 | 222.80 | 227.90 | 222.80 | 225.80 | 225.80 | 1.62% | 255 |
| Aug 18, 2026 | 216.50 | 222.20 | 215.50 | 222.20 | 222.20 | 2.40% | 990 |
| Aug 17, 2026 | 215.40 | 217.10 | 213.50 | 217.00 | 217.00 | 0.74% | 351 |
| Aug 14, 2026 | 217.40 | 217.40 | 215.10 | 215.40 | 215.40 | -0.97% | 257 |
| Aug 13, 2026 | 216.90 | 219.30 | 216.90 | 217.50 | 217.50 | 0.42% | 469 |
| Aug 12, 2026 | 216.10 | 216.80 | 214.00 | 216.60 | 216.60 | 0.93% | 963 |
| Aug 11, 2026 | 215.30 | 215.50 | 214.40 | 214.60 | 214.60 | 0.94% | 240 |
| Aug 10, 2026 | 213.40 | 213.50 | 212.10 | 212.60 | 212.60 | 0.52% | 300 |
| Aug 7, 2026 | 212.60 | 212.60 | 211.40 | 211.50 | 211.50 | 0.14% | 381 |
| Aug 6, 2026 | 215.10 | 215.50 | 210.00 | 211.20 | 211.20 | -1.08% | 689 |
| Aug 5, 2026 | 211.70 | 215.70 | 210.60 | 213.50 | 213.50 | 0.90% | 510 |
| Aug 4, 2026 | 214.60 | 214.60 | 211.40 | 211.60 | 211.60 | -1.17% | 1,054 |
| Aug 3, 2026 | 218.40 | 221.80 | 213.40 | 214.10 | 214.10 | -2.99% | 946 |
| Jul 31, 2026 | 222.50 | 223.70 | 215.00 | 220.70 | 220.70 | -1.03% | 872 |
| Jul 30, 2026 | 230.60 | 230.60 | 221.50 | 223.00 | 223.00 | -4.86% | 534 |
| Jul 29, 2026 | 232.10 | 234.40 | 231.70 | 234.40 | 234.40 | 1.03% | 261 |
| Jul 28, 2026 | 227.90 | 234.10 | 226.00 | 232.00 | 232.00 | 1.27% | 691 |
| Jul 27, 2026 | 228.30 | 230.10 | 226.90 | 229.10 | 229.10 | 0.57% | 529 |
| Jul 24, 2026 | 226.40 | 227.80 | 226.40 | 227.80 | 227.80 | 0.44% | 450 |
| Jul 23, 2026 | 223.30 | 226.80 | 221.60 | 226.80 | 226.80 | 0.80% | 57 |
| Jul 22, 2026 | 225.20 | 225.20 | 224.20 | 225.00 | 225.00 | 0.49% | 121 |
| Jul 21, 2026 | 220.90 | 225.00 | 220.50 | 223.90 | 223.90 | 0.40% | 240 |
| Jul 20, 2026 | 221.80 | 223.30 | 221.80 | 223.00 | 223.00 | -1.50% | 195 |
| Jul 17, 2026 | 222.10 | 228.20 | 221.80 | 226.40 | 226.40 | 3.38% | 524 |
| Jul 16, 2026 | 213.40 | 220.50 | 212.60 | 219.00 | 219.00 | 1.44% | 456 |
| Jul 15, 2026 | 212.90 | 216.40 | 211.10 | 215.90 | 215.90 | 1.08% | 760 |
| Jul 14, 2026 | 215.60 | 218.00 | 215.10 | 215.10 | 213.59 | -0.42% | 41 |
| Jul 13, 2026 | 214.60 | 217.90 | 214.60 | 216.00 | 214.48 | 0.09% | 86 |
| Jul 10, 2026 | 219.00 | 220.60 | 215.40 | 215.80 | 214.28 | -2.04% | 700 |
| Jul 9, 2026 | 221.80 | 221.80 | 220.10 | 220.30 | 218.75 | -1.65% | 266 |
| Jul 8, 2026 | 223.30 | 226.30 | 220.90 | 224.00 | 222.43 | -0.49% | 1,114 |
| Jul 7, 2026 | 225.80 | 226.70 | 224.40 | 225.10 | 223.52 | 0.49% | 527 |
| Jul 6, 2026 | 228.30 | 228.30 | 223.90 | 224.00 | 222.43 | -1.41% | 400 |