AbbVie Inc. (FRA:4AB)
Germany · Delayed Price · Currency is EUR 178.80
+1.40 (0.79%)
Last updated: Sep 9, 2025, 5:28 PM CET
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 178.00 | 179.80 | 177.40 | 178.80 | - | 0.79% | 355 |
| Sep 8, 2025 | 180.80 | 180.80 | 177.40 | 177.40 | - | -1.66% | 113 |
| Sep 5, 2025 | 182.40 | 183.60 | 180.40 | 180.40 | - | -1.20% | 23 |
| Sep 4, 2025 | 181.60 | 182.80 | 181.60 | 182.60 | - | 0.66% | 24 |
| Sep 3, 2025 | 181.40 | 181.40 | 181.40 | 181.40 | - | 1.11% | 217 |
| Sep 2, 2025 | 179.40 | 179.40 | 179.40 | 179.40 | - | 0.45% | 217 |
| Sep 1, 2025 | 179.40 | 179.40 | 178.60 | 178.60 | - | -0.56% | 217 |
| Aug 29, 2025 | 177.80 | 179.60 | 177.20 | 179.60 | - | 1.13% | 101 |
| Aug 28, 2025 | 177.60 | 177.60 | 177.60 | 177.60 | - | -1.00% | 5 |
| Aug 27, 2025 | 179.40 | 180.00 | 179.40 | 179.40 | - | 1.01% | 129 |
| Aug 26, 2025 | 177.60 | 177.60 | 177.60 | 177.60 | - | -0.78% | - |
| Aug 25, 2025 | 179.00 | 180.40 | 178.20 | 179.00 | - | -0.78% | 375 |
| Aug 22, 2025 | 180.60 | 180.60 | 180.40 | 180.40 | - | -0.33% | 47 |
| Aug 21, 2025 | 180.40 | 181.00 | 180.40 | 181.00 | - | 0.56% | 13 |
| Aug 20, 2025 | 177.80 | 181.00 | 177.80 | 180.00 | - | 1.12% | 166 |
| Aug 19, 2025 | 176.80 | 178.00 | 176.80 | 178.00 | - | 0.68% | 55 |
| Aug 18, 2025 | 176.60 | 177.60 | 176.60 | 176.80 | - | 0.57% | 24 |
| Aug 15, 2025 | 174.80 | 176.60 | 174.80 | 175.80 | - | 0.46% | 152 |
| Aug 14, 2025 | 171.80 | 175.00 | 171.40 | 175.00 | - | 3.06% | 42 |
| Aug 13, 2025 | 169.80 | 170.80 | 169.80 | 169.80 | - | -1.16% | 488 |
| 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 |