AbbVie Inc. (FRA:4AB)
Germany · Delayed Price · Currency is EUR 183.60
-0.60 (-0.33%)
At close: Jan 30, 2026
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 195.20 | 197.20 | 194.20 | 194.40 | 192.89 | -1.52% | 81 |
| Dec 4, 2025 | 196.40 | 198.40 | 196.40 | 197.40 | 195.87 | 0.30% | 72 |
| Dec 3, 2025 | 191.80 | 196.80 | 191.80 | 196.80 | 195.28 | 0.31% | 155 |
| Dec 2, 2025 | 192.80 | 196.20 | 192.80 | 196.20 | 194.68 | 1.13% | 35 |
| Dec 1, 2025 | 195.00 | 195.00 | 194.00 | 194.00 | 192.50 | -0.51% | 3 |
| Nov 28, 2025 | 195.60 | 197.80 | 195.00 | 195.00 | 193.49 | -1.32% | 75 |
| Nov 27, 2025 | 195.40 | 197.60 | 195.40 | 197.60 | 196.07 | -1.94% | 1 |
| Nov 26, 2025 | 199.20 | 201.50 | 199.20 | 201.50 | 199.94 | 0.75% | 36 |
| Nov 25, 2025 | 198.20 | 200.00 | 198.20 | 200.00 | 198.45 | -1.23% | 440 |
| Nov 24, 2025 | 204.00 | 204.00 | 202.50 | 202.50 | 200.93 | -1.46% | 2 |
| Nov 21, 2025 | 198.00 | 205.50 | 198.00 | 205.50 | 203.91 | 3.47% | 123 |
| Nov 20, 2025 | 204.00 | 204.00 | 198.60 | 198.60 | 197.06 | -1.19% | 180 |
| Nov 19, 2025 | 201.00 | 203.00 | 201.00 | 201.00 | 199.44 | -0.99% | 73 |
| Nov 18, 2025 | 200.00 | 203.00 | 200.00 | 203.00 | 201.43 | 1.50% | 90 |
| Nov 17, 2025 | 201.50 | 201.50 | 199.40 | 200.00 | 198.45 | -0.74% | 72 |