Abbott Laboratories (ETR:ABL)
Germany · Delayed Price · Currency is EUR 115.16
-0.66 (-0.57%)
Oct 10, 2025, 5:35 PM CET
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 114.90 | 116.12 | 114.90 | 115.16 | 115.16 | -0.57% | 178 |
| Oct 9, 2025 | 116.50 | 116.50 | 115.82 | 115.82 | 115.82 | 0.73% | 53 |
| Oct 8, 2025 | 114.86 | 114.98 | 114.06 | 114.98 | 114.98 | 0.52% | 380 |
| Oct 7, 2025 | 114.38 | 115.56 | 113.10 | 114.38 | 114.38 | -0.09% | 959 |
| Oct 6, 2025 | 114.76 | 115.52 | 114.48 | 114.48 | 114.48 | 0.03% | 335 |
| Oct 3, 2025 | 113.78 | 114.44 | 113.10 | 114.44 | 114.44 | 1.22% | 483 |
| Oct 2, 2025 | 112.48 | 113.58 | 112.48 | 113.06 | 113.06 | 2.11% | 619 |
| Oct 1, 2025 | 114.20 | 115.12 | 110.72 | 110.72 | 110.72 | -2.50% | 892 |
| Sep 30, 2025 | 113.74 | 113.74 | 113.02 | 113.56 | 113.56 | 0.58% | 152 |
| Sep 29, 2025 | 113.32 | 114.30 | 112.88 | 112.90 | 112.90 | -1.00% | 159 |
| Sep 26, 2025 | 114.28 | 114.84 | 113.62 | 114.04 | 114.04 | 1.19% | 482 |
| Sep 25, 2025 | 114.56 | 114.56 | 112.70 | 112.70 | 112.70 | -2.66% | 248 |
| Sep 24, 2025 | 115.72 | 116.56 | 115.02 | 115.78 | 115.78 | 0.47% | 118 |
| Sep 23, 2025 | 116.40 | 116.40 | 115.24 | 115.24 | 115.24 | -0.69% | 33 |
| Sep 22, 2025 | 115.54 | 116.52 | 115.40 | 116.04 | 116.04 | 0.57% | 614 |
| Sep 19, 2025 | 113.98 | 115.38 | 113.98 | 115.38 | 115.38 | 2.52% | 215 |
| Sep 18, 2025 | 113.68 | 114.00 | 112.54 | 112.54 | 112.54 | 0.02% | 197 |
| Sep 17, 2025 | 111.54 | 112.78 | 111.54 | 112.52 | 112.52 | 0.52% | 279 |
| Sep 16, 2025 | 112.04 | 112.30 | 111.50 | 111.94 | 111.94 | -0.53% | 45 |
| Sep 15, 2025 | 114.20 | 114.20 | 112.54 | 112.54 | 112.54 | -0.74% | 75 |
| Sep 12, 2025 | 112.30 | 113.80 | 111.60 | 113.38 | 113.38 | 1.69% | 614 |
| Sep 11, 2025 | 110.68 | 111.50 | 110.68 | 111.50 | 111.50 | 1.38% | 136 |
| Sep 10, 2025 | 112.66 | 112.66 | 109.98 | 109.98 | 109.98 | -2.38% | 96 |
| Sep 9, 2025 | 112.44 | 113.18 | 112.44 | 112.66 | 112.66 | 0.16% | 10 |
| Sep 8, 2025 | 113.86 | 113.86 | 112.48 | 112.48 | 112.48 | -1.19% | 24 |
| 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 |