Abbott Laboratories (ETR:ABL)
Germany · Delayed Price · Currency is EUR 112.48
-1.36 (-1.19%)
Sep 8, 2025, 5:35 PM CET
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 114.06 | 114.06 | 113.22 | 113.84 | 113.84 | -0.85% | 82 |
| Sep 4, 2025 | 113.12 | 114.82 | 112.56 | 114.82 | 114.82 | 2.12% | 402 |
| Sep 3, 2025 | 112.84 | 113.34 | 112.18 | 112.44 | 112.44 | -0.51% | 130 |
| Sep 2, 2025 | 113.74 | 114.22 | 112.84 | 113.02 | 113.02 | 0.80% | 365 |
| Sep 1, 2025 | 113.14 | 114.38 | 112.12 | 112.12 | 112.12 | -0.44% | 237 |
| Aug 29, 2025 | 112.18 | 113.16 | 112.18 | 112.62 | 112.62 | 0.75% | 345 |
| Aug 28, 2025 | 112.66 | 113.16 | 111.78 | 111.78 | 111.78 | -0.71% | 208 |
| Aug 27, 2025 | 112.60 | 113.20 | 112.58 | 112.58 | 112.58 | -0.65% | 7 |
| Aug 26, 2025 | 113.28 | 113.34 | 113.28 | 113.32 | 113.32 | 0.18% | 166 |
| Aug 25, 2025 | 113.02 | 113.26 | 112.34 | 113.12 | 113.12 | 0.25% | 268 |
| Aug 22, 2025 | 114.58 | 115.12 | 112.84 | 112.84 | 112.84 | -1.35% | 108 |
| Aug 21, 2025 | 114.64 | 114.64 | 113.54 | 114.38 | 114.38 | 0.83% | 595 |
| Aug 20, 2025 | 112.72 | 114.46 | 112.72 | 113.44 | 113.44 | 0.75% | 127 |
| Aug 19, 2025 | 111.34 | 112.60 | 110.86 | 112.60 | 112.60 | 3.09% | 148 |
| Aug 18, 2025 | 109.22 | 109.22 | 109.22 | 109.22 | 109.22 | -2.24% | 2 |
| Aug 15, 2025 | 111.08 | 112.62 | 111.08 | 111.72 | 111.72 | 1.14% | 208 |
| Aug 14, 2025 | 110.30 | 110.62 | 110.30 | 110.46 | 110.46 | 0.84% | 32 |
| Aug 13, 2025 | 111.20 | 111.20 | 109.54 | 109.54 | 109.54 | -1.56% | 80 |
| Aug 12, 2025 | 113.30 | 113.30 | 111.28 | 111.28 | 111.28 | -1.28% | 181 |
| Aug 11, 2025 | 115.16 | 115.52 | 112.72 | 112.72 | 112.72 | -1.55% | 1,360 |
| Aug 8, 2025 | 113.24 | 114.56 | 113.24 | 114.50 | 114.50 | 1.26% | 124 |
| Aug 7, 2025 | 113.12 | 113.52 | 111.42 | 113.08 | 113.08 | 0.07% | 79 |
| Aug 6, 2025 | 112.88 | 113.68 | 111.58 | 113.00 | 113.00 | 0.53% | 832 |
| Aug 5, 2025 | 111.76 | 113.60 | 111.62 | 112.40 | 112.40 | 0.29% | 246 |
| Aug 4, 2025 | 110.16 | 112.08 | 110.04 | 112.08 | 112.08 | 1.67% | 1,032 |
| Aug 1, 2025 | 110.94 | 112.06 | 108.50 | 110.24 | 110.24 | -1.62% | 413 |
| Jul 31, 2025 | 112.50 | 112.60 | 111.12 | 112.06 | 112.06 | -0.09% | 168 |
| Jul 30, 2025 | 110.68 | 112.16 | 110.68 | 112.16 | 112.16 | 1.78% | 1,070 |
| Jul 29, 2025 | 109.56 | 110.20 | 109.30 | 110.20 | 110.20 | 1.14% | 256 |
| Jul 28, 2025 | 107.68 | 108.96 | 107.68 | 108.96 | 108.96 | 1.45% | 548 |
| Jul 25, 2025 | 107.10 | 107.70 | 107.10 | 107.40 | 107.40 | 0.86% | 1,025 |
| Jul 24, 2025 | 106.66 | 106.86 | 106.48 | 106.48 | 106.48 | 0.68% | 76 |
| Jul 23, 2025 | 107.30 | 107.68 | 105.14 | 105.76 | 105.76 | -0.66% | 807 |
| Jul 22, 2025 | 107.24 | 107.76 | 106.28 | 106.46 | 106.46 | -0.80% | 36 |
| Jul 21, 2025 | 106.54 | 107.32 | 105.94 | 107.32 | 107.32 | 2.88% | 385 |
| Jul 18, 2025 | 104.60 | 104.98 | 104.24 | 104.32 | 104.32 | -0.31% | 407 |
| Jul 17, 2025 | 113.60 | 114.68 | 104.08 | 104.64 | 104.64 | -6.59% | 4,807 |
| Jul 16, 2025 | 112.66 | 114.36 | 111.96 | 112.02 | 112.02 | -0.57% | 741 |
| Jul 15, 2025 | 112.86 | 113.44 | 111.94 | 112.66 | 112.66 | -0.48% | 298 |
| Jul 14, 2025 | 111.96 | 113.90 | 111.96 | 113.20 | 112.69 | 0.62% | 113 |
| Jul 11, 2025 | 115.18 | 115.18 | 112.50 | 112.50 | 111.99 | -2.14% | 34 |
| Jul 10, 2025 | 113.04 | 115.38 | 113.04 | 114.96 | 114.44 | 1.99% | 56 |
| Jul 9, 2025 | 113.00 | 114.68 | 112.40 | 112.72 | 112.21 | -1.62% | 588 |
| Jul 8, 2025 | 113.80 | 114.58 | 113.80 | 114.58 | 114.07 | 0.77% | 11 |
| Jul 7, 2025 | 113.96 | 114.58 | 113.46 | 113.70 | 113.19 | 0.14% | 243 |
| Jul 4, 2025 | 116.48 | 117.06 | 113.54 | 113.54 | 113.03 | -0.33% | 685 |
| Jul 3, 2025 | 114.82 | 114.82 | 113.54 | 113.92 | 113.41 | -0.04% | 41 |
| Jul 2, 2025 | 115.80 | 116.58 | 113.96 | 113.96 | 113.45 | -1.61% | 322 |
| Jul 1, 2025 | 115.86 | 115.86 | 114.46 | 115.82 | 115.30 | 0.38% | 155 |
| Jun 30, 2025 | 115.58 | 115.58 | 114.20 | 115.38 | 114.86 | 0.72% | 255 |