AbbVie Inc. (ETR:4AB)
Germany · Delayed Price · Currency is EUR 176.25
-2.30 (-1.29%)
May 13, 2026, 5:35 PM CET
ETR:4AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 177.10 | 179.40 | 174.90 | 176.25 | 176.25 | -1.29% | 459 |
| May 12, 2026 | 173.20 | 179.10 | 172.75 | 178.55 | 178.55 | 3.42% | 394 |
| May 11, 2026 | 171.50 | 173.60 | 170.50 | 172.65 | 172.65 | 1.14% | 1,753 |
| May 8, 2026 | 173.45 | 173.90 | 170.40 | 170.70 | 170.70 | -0.99% | 877 |
| May 7, 2026 | 175.25 | 175.45 | 172.40 | 172.40 | 172.40 | -1.06% | 344 |
| May 6, 2026 | 175.20 | 175.65 | 174.00 | 174.25 | 174.25 | -1.58% | 352 |
| May 5, 2026 | 178.70 | 178.70 | 177.05 | 177.05 | 177.05 | 0.11% | 388 |
| May 4, 2026 | 177.20 | 177.40 | 175.00 | 176.85 | 176.85 | -2.64% | 846 |
| Apr 30, 2026 | 174.55 | 183.05 | 174.15 | 181.65 | 181.65 | 4.04% | 1,311 |
| Apr 29, 2026 | 169.45 | 174.60 | 162.85 | 174.60 | 174.60 | 2.83% | 2,304 |
| Apr 28, 2026 | 169.85 | 170.90 | 168.40 | 169.80 | 169.80 | -0.18% | 510 |
| Apr 27, 2026 | 169.60 | 171.10 | 167.90 | 170.10 | 170.10 | 0.92% | 230 |
| Apr 24, 2026 | 172.10 | 172.10 | 168.55 | 168.55 | 168.55 | -1.95% | 513 |
| Apr 23, 2026 | 172.05 | 173.25 | 171.20 | 171.90 | 171.90 | -0.84% | 568 |
| Apr 22, 2026 | 175.60 | 175.60 | 173.35 | 173.35 | 173.35 | -0.60% | 196 |
| Apr 21, 2026 | 173.80 | 175.20 | 171.35 | 174.40 | 174.40 | -0.11% | 1,023 |
| Apr 20, 2026 | 177.30 | 177.70 | 174.25 | 174.60 | 174.60 | -2.27% | 515 |
| Apr 17, 2026 | 177.05 | 179.15 | 176.95 | 178.65 | 178.65 | 0.99% | 372 |
| Apr 16, 2026 | 176.85 | 177.45 | 175.80 | 176.90 | 176.90 | 0.86% | 281 |
| Apr 15, 2026 | 178.25 | 178.80 | 175.00 | 175.40 | 175.40 | -0.71% | 357 |
| Apr 14, 2026 | 175.85 | 177.40 | 174.00 | 176.65 | 175.18 | 1.44% | 426 |
| Apr 13, 2026 | 176.60 | 178.40 | 174.15 | 174.15 | 172.70 | -2.71% | 159 |
| Apr 10, 2026 | 182.00 | 182.00 | 179.00 | 179.00 | 177.51 | -1.08% | 270 |
| Apr 9, 2026 | 180.25 | 181.60 | 180.20 | 180.95 | 179.45 | 0.39% | 529 |
| Apr 8, 2026 | 179.55 | 180.25 | 177.45 | 180.25 | 178.75 | 3.09% | 424 |
| Apr 7, 2026 | 179.05 | 180.45 | 174.70 | 174.85 | 173.40 | -4.24% | 887 |
| Apr 2, 2026 | 186.80 | 186.80 | 182.60 | 182.60 | 181.08 | -1.40% | 243 |
| Apr 1, 2026 | 188.60 | 188.60 | 185.20 | 185.20 | 183.66 | -1.38% | 272 |
| Mar 31, 2026 | 186.00 | 188.00 | 186.00 | 187.80 | 186.24 | 1.19% | 106 |
| Mar 30, 2026 | 181.80 | 185.60 | 181.80 | 185.60 | 184.06 | 1.42% | 187 |
| Mar 27, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 181.48 | 0.55% | 16 |
| Mar 26, 2026 | 179.40 | 182.00 | 176.60 | 182.00 | 180.49 | 1.34% | 2,617 |
| Mar 25, 2026 | 177.00 | 180.00 | 177.00 | 179.60 | 178.11 | 1.47% | 380 |
| Mar 24, 2026 | 176.00 | 178.00 | 175.00 | 177.00 | 175.53 | 0.68% | 60 |
| Mar 23, 2026 | 178.60 | 180.00 | 175.80 | 175.80 | 174.34 | -1.57% | 916 |
| Mar 20, 2026 | 178.40 | 178.80 | 178.40 | 178.60 | 177.12 | -1.43% | 78 |
| Mar 19, 2026 | 182.60 | 182.60 | 180.00 | 181.20 | 179.70 | -1.41% | 290 |
| Mar 18, 2026 | 190.60 | 192.80 | 182.20 | 183.80 | 182.27 | -4.87% | 792 |
| Mar 17, 2026 | 191.60 | 193.20 | 191.60 | 193.20 | 191.60 | -0.10% | 41 |
| Mar 16, 2026 | 196.80 | 196.80 | 191.60 | 193.40 | 191.79 | -1.33% | 709 |
| Mar 13, 2026 | 199.00 | 199.00 | 195.20 | 196.00 | 194.37 | -0.51% | 180 |
| Mar 12, 2026 | 196.00 | 197.00 | 195.00 | 197.00 | 195.36 | 0.41% | 79 |
| Mar 11, 2026 | 196.60 | 197.40 | 194.60 | 196.20 | 194.57 | 0.51% | 368 |
| Mar 10, 2026 | 198.80 | 198.80 | 195.00 | 195.20 | 193.58 | - | 89 |
| Mar 9, 2026 | 198.80 | 198.80 | 194.00 | 195.20 | 193.58 | -0.81% | 744 |
| Mar 6, 2026 | 200.00 | 200.50 | 196.80 | 196.80 | 195.17 | -0.81% | 55 |
| Mar 5, 2026 | 203.00 | 203.50 | 198.40 | 198.40 | 196.75 | -1.54% | 319 |
| Mar 4, 2026 | 200.50 | 203.00 | 199.60 | 201.50 | 199.83 | 0.50% | 261 |
| Mar 3, 2026 | 200.00 | 202.50 | 199.20 | 200.50 | 198.84 | 0.45% | 1,010 |
| Mar 2, 2026 | 196.40 | 200.50 | 195.20 | 199.60 | 197.94 | 2.99% | 804 |