AbbVie Inc. (FRA:4AB)
Germany · Delayed Price · Currency is EUR 189.80
+0.60 (0.32%)
Last updated: Sep 30, 2025, 8:01 AM CET
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 187.40 | 189.20 | 187.40 | 189.20 | 189.20 | 1.61% | 1 |
| Sep 26, 2025 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | -0.53% | 220 |
| Sep 25, 2025 | 187.00 | 187.20 | 186.00 | 187.20 | 187.20 | - | 220 |
| Sep 24, 2025 | 188.60 | 189.20 | 187.20 | 187.20 | 187.20 | -1.37% | 193 |
| Sep 23, 2025 | 188.40 | 191.20 | 187.80 | 189.80 | 189.80 | -0.11% | 645 |
| Sep 22, 2025 | 190.40 | 190.40 | 187.60 | 190.00 | 190.00 | 0.64% | 896 |
| Sep 19, 2025 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | 0.85% | 41 |
| Sep 18, 2025 | 187.20 | 188.00 | 187.20 | 187.20 | 187.20 | 0.97% | 41 |
| Sep 17, 2025 | 181.40 | 185.40 | 181.40 | 185.40 | 185.40 | 1.98% | 104 |
| Sep 16, 2025 | 184.40 | 184.40 | 181.80 | 181.80 | 181.80 | -1.30% | 5 |
| Sep 15, 2025 | 185.40 | 185.40 | 184.20 | 184.20 | 184.20 | -1.39% | 11 |
| Sep 12, 2025 | 188.00 | 188.00 | 186.80 | 186.80 | 186.80 | -0.64% | 17 |
| Sep 11, 2025 | 181.40 | 190.00 | 180.00 | 188.00 | 188.00 | 5.15% | 3,990 |
| Sep 10, 2025 | 179.40 | 179.40 | 178.80 | 178.80 | 178.80 | - | 121 |
| Sep 9, 2025 | 178.00 | 179.80 | 177.40 | 178.80 | 178.80 | 0.79% | 184 |
| Sep 8, 2025 | 180.80 | 180.80 | 177.40 | 177.40 | 177.40 | -1.66% | 113 |
| Sep 5, 2025 | 182.40 | 183.60 | 180.40 | 180.40 | 180.40 | -1.20% | 23 |
| Sep 4, 2025 | 181.60 | 182.80 | 181.60 | 182.60 | 182.60 | 0.66% | 24 |
| Sep 3, 2025 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | 1.11% | 217 |
| Sep 2, 2025 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | 0.45% | 217 |
| Sep 1, 2025 | 179.40 | 179.40 | 178.60 | 178.60 | 178.60 | -0.56% | 217 |
| Aug 29, 2025 | 177.80 | 179.60 | 177.20 | 179.60 | 179.60 | 1.13% | 101 |
| Aug 28, 2025 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | -1.00% | 5 |
| Aug 27, 2025 | 179.40 | 180.00 | 179.40 | 179.40 | 179.40 | 1.01% | 129 |
| Aug 26, 2025 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | -0.78% | 375 |
| Aug 25, 2025 | 179.00 | 180.40 | 178.20 | 179.00 | 179.00 | -0.78% | 375 |
| Aug 22, 2025 | 180.60 | 180.60 | 180.40 | 180.40 | 180.40 | -0.33% | 47 |
| Aug 21, 2025 | 180.40 | 181.00 | 180.40 | 181.00 | 181.00 | 0.56% | 13 |
| Aug 20, 2025 | 177.80 | 181.00 | 177.80 | 180.00 | 180.00 | 1.12% | 166 |
| Aug 19, 2025 | 176.80 | 178.00 | 176.80 | 178.00 | 178.00 | 0.68% | 55 |
| Aug 18, 2025 | 176.60 | 177.60 | 176.60 | 176.80 | 176.80 | 0.57% | 24 |
| Aug 15, 2025 | 174.80 | 176.60 | 174.80 | 175.80 | 175.80 | 0.46% | 152 |
| Aug 14, 2025 | 171.80 | 175.00 | 171.40 | 175.00 | 175.00 | 3.06% | 42 |
| Aug 13, 2025 | 169.80 | 170.80 | 169.80 | 169.80 | 169.80 | -1.16% | 488 |
| Aug 12, 2025 | 170.80 | 171.80 | 170.80 | 171.80 | 171.80 | 1.18% | 2 |
| Aug 11, 2025 | 170.80 | 170.80 | 169.80 | 169.80 | 169.80 | -0.59% | 79 |
| Aug 8, 2025 | 170.80 | 171.80 | 170.80 | 170.80 | 170.80 | 0.83% | 57 |
| Aug 7, 2025 | 167.60 | 169.40 | 167.60 | 169.40 | 169.40 | 0.95% | 126 |
| Aug 6, 2025 | 171.80 | 171.80 | 167.40 | 167.80 | 167.80 | -1.87% | 96 |
| Aug 5, 2025 | 170.80 | 171.80 | 169.80 | 171.00 | 171.00 | 0.71% | 170 |
| Aug 4, 2025 | 168.80 | 169.80 | 168.00 | 169.80 | 169.80 | -0.12% | 226 |
| Aug 1, 2025 | 164.80 | 170.00 | 163.80 | 170.00 | 170.00 | 0.47% | 210 |
| Jul 31, 2025 | 165.80 | 173.00 | 165.80 | 169.20 | 169.20 | 2.67% | 38 |
| Jul 30, 2025 | 165.60 | 166.40 | 164.80 | 164.80 | 164.80 | -0.12% | 210 |
| Jul 29, 2025 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | 1.60% | 154 |
| Jul 28, 2025 | 163.40 | 164.20 | 162.40 | 162.40 | 162.40 | 0.25% | 283 |
| Jul 25, 2025 | 162.60 | 163.20 | 162.00 | 162.00 | 162.00 | - | 40 |
| Jul 24, 2025 | 161.40 | 162.00 | 161.40 | 162.00 | 162.00 | 0.37% | 11 |
| Jul 23, 2025 | 159.00 | 161.40 | 159.00 | 161.40 | 161.40 | 2.67% | 88 |
| Jul 22, 2025 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | -1.13% | 41 |