AbbVie Inc. (FRA:4AB)
Germany · Delayed Price · Currency is EUR 190.00
-3.00 (-1.55%)
At close: Feb 20, 2026
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | -1.55% | 60 |
| Feb 19, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0.10% | - |
| Feb 18, 2026 | 195.60 | 195.60 | 192.80 | 192.80 | 192.80 | -2.33% | 11 |
| Feb 17, 2026 | 194.20 | 197.40 | 194.20 | 197.40 | 197.40 | 1.54% | 33 |
| Feb 16, 2026 | 194.20 | 194.40 | 194.20 | 194.40 | 194.40 | -1.72% | 3 |
| Feb 13, 2026 | 190.80 | 197.80 | 190.60 | 197.80 | 197.80 | 5.55% | 17 |
| Feb 12, 2026 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | 0.97% | 5 |
| Feb 11, 2026 | 185.80 | 185.80 | 185.60 | 185.60 | 185.60 | -1.49% | 5 |
| Feb 10, 2026 | 186.60 | 188.40 | 186.60 | 188.40 | 188.40 | 0.53% | 100 |
| Feb 9, 2026 | 187.60 | 189.60 | 185.00 | 187.40 | 187.40 | -0.85% | 329 |
| Feb 6, 2026 | 184.60 | 189.00 | 184.60 | 189.00 | 189.00 | 3.28% | 50 |
| Feb 5, 2026 | 183.00 | 185.00 | 182.80 | 183.00 | 183.00 | 2.92% | 399 |
| Feb 4, 2026 | 189.80 | 189.80 | 177.80 | 177.80 | 177.80 | -7.40% | 1 |
| Feb 3, 2026 | 190.20 | 192.00 | 190.20 | 192.00 | 192.00 | -0.41% | 60 |
| Feb 2, 2026 | 185.60 | 192.80 | 185.60 | 192.80 | 192.80 | 5.01% | 71 |
| Jan 30, 2026 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | -0.33% | - |
| Jan 29, 2026 | 181.60 | 184.20 | 181.60 | 184.20 | 184.20 | -0.43% | 1 |
| Jan 28, 2026 | 185.80 | 185.80 | 184.40 | 185.00 | 185.00 | -2.12% | 51 |
| Jan 27, 2026 | 185.20 | 189.00 | 185.20 | 189.00 | 189.00 | 2.27% | 60 |
| Jan 26, 2026 | 183.80 | 185.40 | 183.80 | 184.80 | 184.80 | -0.86% | 28 |
| Jan 23, 2026 | 184.80 | 187.00 | 184.20 | 186.40 | 186.40 | 0.11% | 228 |
| Jan 22, 2026 | 184.00 | 186.20 | 183.60 | 186.20 | 186.20 | 1.86% | 26 |
| Jan 21, 2026 | 183.60 | 184.80 | 182.00 | 182.80 | 182.80 | 1.22% | 167 |
| Jan 20, 2026 | 182.20 | 182.20 | 180.40 | 180.60 | 180.60 | -0.66% | 478 |
| Jan 19, 2026 | 183.00 | 183.00 | 181.40 | 181.80 | 181.80 | -2.05% | 795 |
| Jan 16, 2026 | 184.60 | 187.80 | 184.60 | 185.60 | 185.60 | -1.28% | 108 |
| Jan 15, 2026 | 189.80 | 192.40 | 188.00 | 188.00 | 186.54 | -0.21% | 75 |
| Jan 14, 2026 | 188.40 | 191.00 | 188.00 | 188.40 | 186.94 | - | 181 |
| Jan 13, 2026 | 187.60 | 189.60 | 185.80 | 188.40 | 186.94 | 0.11% | 40 |
| Jan 12, 2026 | 187.40 | 190.00 | 187.20 | 188.20 | 186.74 | -1.88% | 50 |
| Jan 9, 2026 | 191.40 | 194.60 | 191.40 | 191.80 | 190.31 | 0.10% | 202 |
| Jan 8, 2026 | 199.00 | 199.00 | 191.60 | 191.60 | 190.12 | -2.54% | 126 |
| Jan 7, 2026 | 190.40 | 196.60 | 190.40 | 196.60 | 195.08 | 3.47% | 9 |
| Jan 6, 2026 | 187.20 | 190.00 | 186.60 | 190.00 | 188.53 | 1.60% | 66 |
| Jan 5, 2026 | 195.40 | 196.60 | 187.00 | 187.00 | 185.55 | -3.21% | 195 |
| Jan 2, 2026 | 193.80 | 196.60 | 193.20 | 193.20 | 191.70 | -0.92% | 410 |
| Dec 30, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 193.49 | -0.91% | - |
| Dec 29, 2025 | 196.40 | 196.80 | 196.40 | 196.80 | 195.28 | 2.18% | 4 |
| Dec 23, 2025 | 192.60 | 192.60 | 192.60 | 192.60 | 191.11 | -1.13% | - |
| Dec 22, 2025 | 194.80 | 194.80 | 194.80 | 194.80 | 193.29 | 1.88% | 33 |
| Dec 19, 2025 | 189.20 | 191.20 | 189.20 | 191.20 | 189.72 | 0.63% | 37 |
| Dec 18, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 188.53 | -1.35% | - |
| Dec 17, 2025 | 190.00 | 193.00 | 190.00 | 192.60 | 191.11 | -1.03% | 45 |
| Dec 16, 2025 | 192.40 | 194.60 | 192.40 | 194.60 | 193.09 | 1.25% | 43 |
| Dec 15, 2025 | 189.40 | 192.20 | 189.40 | 192.20 | 190.71 | 1.37% | 50 |
| Dec 12, 2025 | 189.80 | 192.60 | 188.80 | 189.60 | 188.13 | -0.84% | 85 |
| Dec 11, 2025 | 191.20 | 191.20 | 191.20 | 191.20 | 189.72 | -0.73% | - |
| Dec 10, 2025 | 190.60 | 193.00 | 190.60 | 192.60 | 191.11 | 0.42% | 85 |
| Dec 9, 2025 | 191.00 | 191.80 | 191.00 | 191.80 | 190.31 | -1.74% | 33 |
| Dec 8, 2025 | 195.00 | 195.20 | 193.00 | 195.20 | 193.69 | 0.41% | 35 |