AbbVie Inc. (FRA:4AB)
Germany · Delayed Price · Currency is EUR 196.20
-2.60 (-1.31%)
At close: Oct 23, 2025
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 198.20 | 198.80 | 198.20 | 198.80 | 198.80 | 0.10% | 83 |
| Oct 21, 2025 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | -0.50% | 91 |
| Oct 20, 2025 | 198.00 | 199.60 | 198.00 | 199.60 | 199.60 | 2.15% | 164 |
| Oct 17, 2025 | 192.20 | 195.40 | 192.20 | 195.40 | 195.40 | 0.41% | 40 |
| Oct 16, 2025 | 195.00 | 195.00 | 194.60 | 194.60 | 194.60 | 0.10% | 55 |
| Oct 15, 2025 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | -1.72% | 6 |
| Oct 14, 2025 | 197.40 | 197.80 | 197.40 | 197.80 | 196.16 | -1.59% | 6 |
| Oct 13, 2025 | 200.50 | 201.00 | 200.50 | 201.00 | 199.33 | 0.50% | 11 |
| Oct 10, 2025 | 198.40 | 202.00 | 198.40 | 200.00 | 198.58 | -0.25% | 90 |
| Oct 9, 2025 | 197.60 | 200.50 | 197.60 | 200.50 | 199.07 | 0.55% | 30 |
| Oct 8, 2025 | 199.40 | 199.40 | 199.40 | 199.40 | 197.98 | 0.10% | - |
| Oct 7, 2025 | 196.20 | 199.20 | 196.20 | 199.20 | 197.78 | 1.74% | 115 |
| Oct 6, 2025 | 199.20 | 200.50 | 195.80 | 195.80 | 194.41 | -2.34% | 1,331 |
| Oct 3, 2025 | 200.50 | 200.50 | 200.50 | 200.50 | 199.07 | -0.99% | - |
| Oct 2, 2025 | 209.50 | 209.50 | 202.50 | 202.50 | 201.06 | -2.41% | 438 |
| Oct 1, 2025 | 195.80 | 207.50 | 195.80 | 207.50 | 206.02 | 6.19% | 119 |
| Sep 30, 2025 | 189.80 | 195.40 | 189.80 | 195.40 | 194.01 | 3.28% | 3 |
| Sep 29, 2025 | 187.40 | 189.20 | 187.40 | 189.20 | 187.85 | 1.61% | 1 |
| Sep 26, 2025 | 186.20 | 186.20 | 186.20 | 186.20 | 184.88 | -0.53% | - |
| Sep 25, 2025 | 187.00 | 187.20 | 186.00 | 187.20 | 185.87 | - | 220 |
| Sep 24, 2025 | 188.60 | 189.20 | 187.20 | 187.20 | 185.87 | -1.37% | 193 |
| Sep 23, 2025 | 188.40 | 191.20 | 187.80 | 189.80 | 188.45 | -0.11% | 645 |
| Sep 22, 2025 | 190.40 | 190.40 | 187.60 | 190.00 | 188.65 | 0.64% | 896 |
| Sep 19, 2025 | 188.80 | 188.80 | 188.80 | 188.80 | 187.46 | 0.85% | - |
| Sep 18, 2025 | 187.20 | 188.00 | 187.20 | 187.20 | 185.87 | 0.97% | 41 |
| Sep 17, 2025 | 181.40 | 185.40 | 181.40 | 185.40 | 184.08 | 1.98% | 104 |
| Sep 16, 2025 | 184.40 | 184.40 | 181.80 | 181.80 | 180.51 | -1.30% | 5 |
| Sep 15, 2025 | 185.40 | 185.40 | 184.20 | 184.20 | 182.89 | -1.39% | 11 |
| Sep 12, 2025 | 188.00 | 188.00 | 186.80 | 186.80 | 185.47 | -0.64% | 17 |
| Sep 11, 2025 | 181.40 | 190.00 | 180.00 | 188.00 | 186.66 | 5.15% | 3,990 |
| Sep 10, 2025 | 179.40 | 179.40 | 178.80 | 178.80 | 177.53 | - | 121 |
| Sep 9, 2025 | 178.00 | 179.80 | 177.40 | 178.80 | 177.53 | 0.79% | 184 |
| Sep 8, 2025 | 180.80 | 180.80 | 177.40 | 177.40 | 176.14 | -1.66% | 113 |
| Sep 5, 2025 | 182.40 | 183.60 | 180.40 | 180.40 | 179.12 | -1.20% | 23 |
| Sep 4, 2025 | 181.60 | 182.80 | 181.60 | 182.60 | 181.30 | 0.66% | 24 |
| Sep 3, 2025 | 181.40 | 181.40 | 181.40 | 181.40 | 180.11 | 1.11% | - |
| Sep 2, 2025 | 179.40 | 179.40 | 179.40 | 179.40 | 178.12 | 0.45% | - |
| Sep 1, 2025 | 179.40 | 179.40 | 178.60 | 178.60 | 177.33 | -0.56% | 217 |
| Aug 29, 2025 | 177.80 | 179.60 | 177.20 | 179.60 | 178.32 | 1.13% | 101 |
| Aug 28, 2025 | 177.60 | 177.60 | 177.60 | 177.60 | 176.34 | -1.00% | 5 |
| Aug 27, 2025 | 179.40 | 180.00 | 179.40 | 179.40 | 178.12 | 1.01% | 129 |
| Aug 26, 2025 | 177.60 | 177.60 | 177.60 | 177.60 | 176.34 | -0.78% | - |
| Aug 25, 2025 | 179.00 | 180.40 | 178.20 | 179.00 | 177.73 | -0.78% | 375 |
| Aug 22, 2025 | 180.60 | 180.60 | 180.40 | 180.40 | 179.12 | -0.33% | 47 |
| Aug 21, 2025 | 180.40 | 181.00 | 180.40 | 181.00 | 179.71 | 0.56% | 13 |
| Aug 20, 2025 | 177.80 | 181.00 | 177.80 | 180.00 | 178.72 | 1.12% | 166 |
| Aug 19, 2025 | 176.80 | 178.00 | 176.80 | 178.00 | 176.73 | 0.68% | 55 |
| Aug 18, 2025 | 176.60 | 177.60 | 176.60 | 176.80 | 175.54 | 0.57% | 24 |
| Aug 15, 2025 | 174.80 | 176.60 | 174.80 | 175.80 | 174.55 | 0.46% | 152 |
| Aug 14, 2025 | 171.80 | 175.00 | 171.40 | 175.00 | 173.76 | 3.06% | 42 |