AbbVie Inc. (FRA:4AB)
Germany · Delayed Price · Currency is EUR 170.00
-0.80 (-0.47%)
Last updated: Aug 11, 2025
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 170.80 | 171.80 | 170.80 | 171.80 | - | 1.18% | 2 |
| Aug 11, 2025 | 170.80 | 170.80 | 169.80 | 169.80 | - | -0.59% | 79 |
| Aug 8, 2025 | 170.80 | 171.80 | 170.80 | 170.80 | - | 0.83% | 57 |
| Aug 7, 2025 | 167.60 | 169.40 | 167.60 | 169.40 | - | 0.95% | 126 |
| Aug 6, 2025 | 171.80 | 171.80 | 167.40 | 167.80 | - | -1.87% | 96 |
| Aug 5, 2025 | 170.80 | 171.80 | 169.80 | 171.00 | - | 0.71% | 170 |
| Aug 4, 2025 | 168.80 | 169.80 | 168.00 | 169.80 | - | -0.12% | 226 |
| Aug 1, 2025 | 164.80 | 170.00 | 163.80 | 170.00 | - | 0.47% | 210 |
| Jul 31, 2025 | 165.80 | 173.00 | 165.80 | 169.20 | - | 2.67% | 38 |
| Jul 30, 2025 | 165.60 | 166.40 | 164.80 | 164.80 | - | -0.12% | 210 |
| Jul 29, 2025 | 163.00 | 165.00 | 163.00 | 165.00 | - | 1.60% | 154 |
| Jul 28, 2025 | 163.40 | 164.20 | 162.40 | 162.40 | - | 0.25% | 283 |
| Jul 25, 2025 | 162.60 | 163.20 | 162.00 | 162.00 | - | - | 40 |
| Jul 24, 2025 | 161.40 | 162.00 | 161.40 | 162.00 | - | 0.37% | 11 |
| Jul 23, 2025 | 159.00 | 161.40 | 159.00 | 161.40 | - | 2.67% | 88 |
| Jul 22, 2025 | 157.20 | 157.20 | 157.20 | 157.20 | - | -1.13% | - |
| Jul 21, 2025 | 162.80 | 163.80 | 159.00 | 159.00 | - | -3.40% | 41 |
| Jul 18, 2025 | 164.80 | 164.80 | 164.60 | 164.60 | - | -0.12% | 9 |
| Jul 17, 2025 | 163.80 | 164.80 | 163.80 | 164.80 | - | 1.73% | 5 |
| Jul 16, 2025 | 160.00 | 162.00 | 160.00 | 162.00 | - | 1.25% | 7 |
| Jul 15, 2025 | 162.40 | 163.80 | 160.00 | 160.00 | - | -2.20% | 60 |
| Jul 14, 2025 | 165.00 | 165.00 | 163.00 | 163.60 | - | -2.15% | 204 |
| Jul 11, 2025 | 166.20 | 167.20 | 166.20 | 167.20 | - | -0.48% | 41 |
| Jul 10, 2025 | 162.00 | 168.00 | 162.00 | 168.00 | - | 4.09% | 150 |
| Jul 9, 2025 | 161.80 | 162.00 | 161.40 | 161.40 | - | -0.25% | 56 |
| Jul 8, 2025 | 159.80 | 164.00 | 158.80 | 161.80 | - | -0.12% | 76 |
| Jul 7, 2025 | 160.20 | 162.00 | 159.40 | 162.00 | - | 1.89% | 218 |
| Jul 4, 2025 | 159.40 | 160.60 | 159.00 | 159.00 | - | -1.12% | 338 |
| Jul 3, 2025 | 161.60 | 161.60 | 160.60 | 160.80 | - | -1.11% | 89 |
| Jul 2, 2025 | 163.00 | 163.00 | 160.80 | 162.60 | - | 3.70% | 144 |
| Jul 1, 2025 | 157.20 | 157.20 | 155.80 | 156.80 | - | 0.26% | 229 |
| Jun 30, 2025 | 156.40 | 156.40 | 156.40 | 156.40 | - | -1.76% | 70 |
| Jun 27, 2025 | 159.80 | 160.80 | 158.80 | 159.20 | - | 0.13% | 81 |
| Jun 26, 2025 | 158.80 | 160.80 | 158.80 | 159.00 | - | -0.75% | 42 |
| Jun 25, 2025 | 159.60 | 161.20 | 159.20 | 160.20 | - | 1.14% | 104 |
| Jun 24, 2025 | 159.00 | 159.00 | 158.20 | 158.40 | - | -1.00% | 55 |
| Jun 23, 2025 | 161.40 | 161.40 | 160.00 | 160.00 | - | -0.62% | 37 |
| Jun 20, 2025 | 161.60 | 161.60 | 161.00 | 161.00 | - | 0.63% | 79 |
| Jun 19, 2025 | 161.40 | 162.00 | 160.00 | 160.00 | - | -0.62% | 565 |
| Jun 18, 2025 | 160.60 | 161.00 | 160.60 | 161.00 | - | -1.71% | 20 |
| Jun 17, 2025 | 163.80 | 163.80 | 163.80 | 163.80 | - | - | 394 |
| Jun 16, 2025 | 166.40 | 166.40 | 163.40 | 163.80 | - | -1.09% | 394 |
| Jun 13, 2025 | 164.20 | 166.80 | 164.20 | 165.60 | - | 0.98% | 18 |
| Jun 12, 2025 | 165.00 | 165.20 | 164.00 | 164.00 | - | -0.73% | 70 |
| Jun 11, 2025 | 165.40 | 165.40 | 165.20 | 165.20 | - | -0.48% | 120 |
| Jun 10, 2025 | 165.40 | 166.00 | 165.00 | 166.00 | - | -0.72% | 84 |
| Jun 9, 2025 | 167.00 | 167.20 | 166.00 | 167.20 | - | 1.21% | 115 |
| Jun 6, 2025 | 164.20 | 165.20 | 164.20 | 165.20 | - | 0.36% | 50 |
| Jun 5, 2025 | 163.80 | 164.60 | 163.80 | 164.60 | - | 0.61% | 3 |
| Jun 4, 2025 | 163.80 | 165.40 | 163.60 | 163.60 | - | 0.49% | 260 |