AbbVie Inc. (FRA:4AB)
Germany flag Germany · Delayed Price · Currency is EUR
196.20
-2.60 (-1.31%)
At close: Oct 23, 2025

AbbVie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025198.20198.80198.20198.80198.800.10%83
Oct 21, 2025198.60198.60198.60198.60198.60-0.50%91
Oct 20, 2025198.00199.60198.00199.60199.602.15%164
Oct 17, 2025192.20195.40192.20195.40195.400.41%40
Oct 16, 2025195.00195.00194.60194.60194.600.10%55
Oct 15, 2025194.40194.40194.40194.40194.40-1.72%6
Oct 14, 2025197.40197.80197.40197.80196.16-1.59%6
Oct 13, 2025200.50201.00200.50201.00199.330.50%11
Oct 10, 2025198.40202.00198.40200.00198.58-0.25%90
Oct 9, 2025197.60200.50197.60200.50199.070.55%30
Oct 8, 2025199.40199.40199.40199.40197.980.10%-
Oct 7, 2025196.20199.20196.20199.20197.781.74%115
Oct 6, 2025199.20200.50195.80195.80194.41-2.34%1,331
Oct 3, 2025200.50200.50200.50200.50199.07-0.99%-
Oct 2, 2025209.50209.50202.50202.50201.06-2.41%438
Oct 1, 2025195.80207.50195.80207.50206.026.19%119
Sep 30, 2025189.80195.40189.80195.40194.013.28%3
Sep 29, 2025187.40189.20187.40189.20187.851.61%1
Sep 26, 2025186.20186.20186.20186.20184.88-0.53%-
Sep 25, 2025187.00187.20186.00187.20185.87-220
Sep 24, 2025188.60189.20187.20187.20185.87-1.37%193
Sep 23, 2025188.40191.20187.80189.80188.45-0.11%645
Sep 22, 2025190.40190.40187.60190.00188.650.64%896
Sep 19, 2025188.80188.80188.80188.80187.460.85%-
Sep 18, 2025187.20188.00187.20187.20185.870.97%41
Sep 17, 2025181.40185.40181.40185.40184.081.98%104
Sep 16, 2025184.40184.40181.80181.80180.51-1.30%5
Sep 15, 2025185.40185.40184.20184.20182.89-1.39%11
Sep 12, 2025188.00188.00186.80186.80185.47-0.64%17
Sep 11, 2025181.40190.00180.00188.00186.665.15%3,990
Sep 10, 2025179.40179.40178.80178.80177.53-121
Sep 9, 2025178.00179.80177.40178.80177.530.79%184
Sep 8, 2025180.80180.80177.40177.40176.14-1.66%113
Sep 5, 2025182.40183.60180.40180.40179.12-1.20%23
Sep 4, 2025181.60182.80181.60182.60181.300.66%24
Sep 3, 2025181.40181.40181.40181.40180.111.11%-
Sep 2, 2025179.40179.40179.40179.40178.120.45%-
Sep 1, 2025179.40179.40178.60178.60177.33-0.56%217
Aug 29, 2025177.80179.60177.20179.60178.321.13%101
Aug 28, 2025177.60177.60177.60177.60176.34-1.00%5
Aug 27, 2025179.40180.00179.40179.40178.121.01%129
Aug 26, 2025177.60177.60177.60177.60176.34-0.78%-
Aug 25, 2025179.00180.40178.20179.00177.73-0.78%375
Aug 22, 2025180.60180.60180.40180.40179.12-0.33%47
Aug 21, 2025180.40181.00180.40181.00179.710.56%13
Aug 20, 2025177.80181.00177.80180.00178.721.12%166
Aug 19, 2025176.80178.00176.80178.00176.730.68%55
Aug 18, 2025176.60177.60176.60176.80175.540.57%24
Aug 15, 2025174.80176.60174.80175.80174.550.46%152
Aug 14, 2025171.80175.00171.40175.00173.763.06%42