Abbott Laboratories (ETR:ABL)
Germany · Delayed Price · Currency is EUR 109.02
+1.60 (1.49%)
Nov 7, 2025, 5:35 PM CET
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 108.02 | 109.02 | 108.02 | 109.02 | 109.02 | 1.49% | 785 |
| Nov 6, 2025 | 107.46 | 107.68 | 107.42 | 107.42 | 107.42 | -0.74% | 144 |
| Nov 5, 2025 | 109.62 | 110.32 | 108.22 | 108.22 | 108.22 | -1.06% | 416 |
| Nov 4, 2025 | 107.16 | 109.38 | 107.16 | 109.38 | 109.38 | 2.51% | 321 |
| Nov 3, 2025 | 107.58 | 107.58 | 106.66 | 106.70 | 106.70 | -0.61% | 354 |
| Oct 31, 2025 | 107.40 | 107.82 | 106.50 | 107.36 | 107.36 | -0.85% | 449 |
| Oct 30, 2025 | 107.10 | 108.28 | 107.10 | 108.28 | 108.28 | 0.67% | 250 |
| Oct 29, 2025 | 108.38 | 108.54 | 107.14 | 107.56 | 107.56 | -1.41% | 47 |
| Oct 28, 2025 | 109.08 | 109.52 | 109.08 | 109.10 | 109.10 | 0.68% | 38 |
| Oct 27, 2025 | 109.76 | 109.76 | 107.92 | 108.36 | 108.36 | -1.00% | 317 |
| Oct 24, 2025 | 108.86 | 110.08 | 108.50 | 109.46 | 109.46 | 0.15% | 395 |
| Oct 23, 2025 | 110.50 | 111.06 | 109.20 | 109.30 | 109.30 | -1.09% | 438 |
| Oct 22, 2025 | 110.10 | 110.68 | 109.98 | 110.50 | 110.50 | -0.16% | 427 |
| Oct 21, 2025 | 110.94 | 113.52 | 110.60 | 110.68 | 110.68 | 0.09% | 1,521 |
| Oct 20, 2025 | 110.00 | 111.00 | 109.40 | 110.58 | 110.58 | 0.67% | 1,123 |
| Oct 17, 2025 | 109.08 | 110.04 | 108.20 | 109.84 | 109.84 | -0.53% | 917 |
| Oct 16, 2025 | 110.98 | 111.44 | 110.42 | 110.42 | 110.42 | 0.49% | 1,035 |
| Oct 15, 2025 | 115.70 | 116.00 | 109.16 | 109.88 | 109.88 | -3.46% | 1,996 |
| Oct 14, 2025 | 114.56 | 114.56 | 113.26 | 113.82 | 113.31 | -0.45% | 743 |
| Oct 13, 2025 | 113.86 | 115.62 | 113.50 | 114.34 | 113.83 | -0.71% | 639 |
| Oct 10, 2025 | 114.90 | 116.12 | 114.90 | 115.16 | 114.65 | -0.57% | 178 |
| Oct 9, 2025 | 116.50 | 116.50 | 115.82 | 115.82 | 115.30 | 0.73% | 53 |
| Oct 8, 2025 | 114.86 | 114.98 | 114.06 | 114.98 | 114.47 | 0.52% | 380 |
| Oct 7, 2025 | 114.38 | 115.56 | 113.10 | 114.38 | 113.87 | -0.09% | 959 |
| Oct 6, 2025 | 114.76 | 115.52 | 114.48 | 114.48 | 113.97 | 0.03% | 335 |
| Oct 3, 2025 | 113.78 | 114.44 | 113.10 | 114.44 | 113.93 | 1.22% | 483 |
| Oct 2, 2025 | 112.48 | 113.58 | 112.48 | 113.06 | 112.56 | 2.11% | 619 |
| Oct 1, 2025 | 114.20 | 115.12 | 110.72 | 110.72 | 110.23 | -2.50% | 892 |
| Sep 30, 2025 | 113.74 | 113.74 | 113.02 | 113.56 | 113.05 | 0.58% | 152 |
| Sep 29, 2025 | 113.32 | 114.30 | 112.88 | 112.90 | 112.40 | -1.00% | 159 |
| Sep 26, 2025 | 114.28 | 114.84 | 113.62 | 114.04 | 113.53 | 1.19% | 482 |
| Sep 25, 2025 | 114.56 | 114.56 | 112.70 | 112.70 | 112.20 | -2.66% | 248 |
| Sep 24, 2025 | 115.72 | 116.56 | 115.02 | 115.78 | 115.26 | 0.47% | 118 |
| Sep 23, 2025 | 116.40 | 116.40 | 115.24 | 115.24 | 114.73 | -0.69% | 33 |
| Sep 22, 2025 | 115.54 | 116.52 | 115.40 | 116.04 | 115.52 | 0.57% | 614 |
| Sep 19, 2025 | 113.98 | 115.38 | 113.98 | 115.38 | 114.87 | 2.52% | 215 |
| Sep 18, 2025 | 113.68 | 114.00 | 112.54 | 112.54 | 112.04 | 0.02% | 197 |
| Sep 17, 2025 | 111.54 | 112.78 | 111.54 | 112.52 | 112.02 | 0.52% | 279 |
| Sep 16, 2025 | 112.04 | 112.30 | 111.50 | 111.94 | 111.44 | -0.53% | 45 |
| Sep 15, 2025 | 114.20 | 114.20 | 112.54 | 112.54 | 112.04 | -0.74% | 75 |
| Sep 12, 2025 | 112.30 | 113.80 | 111.60 | 113.38 | 112.87 | 1.69% | 614 |
| Sep 11, 2025 | 110.68 | 111.50 | 110.68 | 111.50 | 111.00 | 1.38% | 136 |
| Sep 10, 2025 | 112.66 | 112.66 | 109.98 | 109.98 | 109.49 | -2.38% | 96 |
| Sep 9, 2025 | 112.44 | 113.18 | 112.44 | 112.66 | 112.16 | 0.16% | 10 |
| Sep 8, 2025 | 113.86 | 113.86 | 112.48 | 112.48 | 111.98 | -1.19% | 24 |
| Sep 5, 2025 | 114.06 | 114.06 | 113.22 | 113.84 | 113.33 | -0.85% | 82 |
| Sep 4, 2025 | 113.12 | 114.82 | 112.56 | 114.82 | 114.31 | 2.12% | 402 |
| Sep 3, 2025 | 112.84 | 113.34 | 112.18 | 112.44 | 111.94 | -0.51% | 130 |
| Sep 2, 2025 | 113.74 | 114.22 | 112.84 | 113.02 | 112.51 | 0.80% | 365 |
| Sep 1, 2025 | 113.14 | 114.38 | 112.12 | 112.12 | 111.62 | -0.44% | 237 |