Skip to main content
logo
Abbott Laboratories (ETR:ABL)
Germany flag Germany · Delayed Price · Currency is EUR
107.18
+0.76 (0.71%)
At close: Dec 22, 2025

Abbott Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 2025107.02107.94106.10107.18107.180.71%260
Dec 19, 2025107.22107.22106.42106.42106.42-1.24%206
Dec 18, 2025108.42108.44107.68107.76107.76-0.35%521
Dec 17, 2025107.98108.20107.98108.14108.140.28%16
Dec 16, 2025109.98109.98107.74107.84107.84-1.39%512
Dec 15, 2025106.76109.36106.76109.36109.363.01%220
Dec 12, 2025105.62106.16105.62106.16106.160.97%5
Dec 11, 2025104.72105.80104.62105.14105.140.34%85
Dec 10, 2025104.00104.78104.00104.78104.78-0.38%78
Dec 9, 2025105.34105.34105.12105.18105.18-0.44%302
Dec 8, 2025107.52107.64105.64105.64105.64-2.37%237
Dec 5, 2025107.86108.20107.54108.20108.201.50%33
Dec 4, 2025107.58107.58106.60106.60106.60-1.11%214
Dec 3, 2025108.26109.22107.80107.80107.80-1.05%869
Dec 2, 2025110.20110.20108.92108.94108.94-1.70%118
Dec 1, 2025111.02111.40110.40110.82110.82-0.52%334
Nov 28, 2025111.34111.70110.90111.40111.40-0.71%444
Nov 27, 2025111.72112.20111.72112.20112.201.03%27
Nov 26, 2025110.46111.10110.46111.06111.060.33%117
Nov 25, 2025110.94111.06108.68110.70110.70-1.35%2,980
Nov 24, 2025111.70112.22110.00112.22112.221.70%2,136
Nov 21, 2025108.14110.34107.78110.34110.342.20%1,096
Nov 20, 2025109.86110.14106.08107.96107.96-3.61%2,040
Nov 19, 2025111.82112.00111.82112.00112.000.04%1
Nov 18, 2025111.94112.40111.94111.96111.96-0.94%37
Nov 17, 2025112.52113.36112.50113.02113.021.22%465
Nov 14, 2025111.44112.24111.38111.66111.660.79%344
Nov 13, 2025111.16111.34110.70110.78110.780.36%374
Nov 12, 2025109.42110.54109.42110.38110.381.30%263
Nov 11, 2025109.70109.70108.90108.96108.960.61%13
Nov 10, 2025109.10109.20108.30108.30108.30-0.66%337
Nov 7, 2025108.02109.02108.02109.02109.021.49%785
Nov 6, 2025107.46107.68107.42107.42107.42-0.74%144
Nov 5, 2025109.62110.32108.22108.22108.22-1.06%416
Nov 4, 2025107.16109.38107.16109.38109.382.51%321
Nov 3, 2025107.58107.58106.66106.70106.70-0.61%354
Oct 31, 2025107.40107.82106.50107.36107.36-0.85%449
Oct 30, 2025107.10108.28107.10108.28108.280.67%250
Oct 29, 2025108.38108.54107.14107.56107.56-1.41%47
Oct 28, 2025109.08109.52109.08109.10109.100.68%38
Oct 27, 2025109.76109.76107.92108.36108.36-1.00%317
Oct 24, 2025108.86110.08108.50109.46109.460.15%395
Oct 23, 2025110.50111.06109.20109.30109.30-1.09%438
Oct 22, 2025110.10110.68109.98110.50110.50-0.16%427
Oct 21, 2025110.94113.52110.60110.68110.680.09%1,521
Oct 20, 2025110.00111.00109.40110.58110.580.67%1,123
Oct 17, 2025109.08110.04108.20109.84109.84-0.53%917
Oct 16, 2025110.98111.44110.42110.42110.420.49%1,035
Oct 15, 2025115.70116.00109.16109.88109.88-3.46%1,996
Oct 14, 2025114.56114.56113.26113.82113.31-0.45%743