AbbVie Inc. (FRA:4AB)
Germany · Delayed Price · Currency is EUR 194.80
+3.60 (1.88%)
Last updated: Dec 22, 2025, 8:06 AM CET
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 189.20 | 191.20 | 189.20 | 191.20 | 191.20 | 0.63% | 37 |
| Dec 18, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.35% | - |
| Dec 17, 2025 | 190.00 | 193.00 | 190.00 | 192.60 | 192.60 | -1.03% | 45 |
| Dec 16, 2025 | 192.40 | 194.60 | 192.40 | 194.60 | 194.60 | 1.25% | 43 |
| Dec 15, 2025 | 189.40 | 192.20 | 189.40 | 192.20 | 192.20 | 1.37% | 50 |
| Dec 12, 2025 | 189.80 | 192.60 | 188.80 | 189.60 | 189.60 | -0.84% | 85 |
| Dec 11, 2025 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | -0.73% | - |
| Dec 10, 2025 | 190.60 | 193.00 | 190.60 | 192.60 | 192.60 | 0.42% | 85 |
| Dec 9, 2025 | 191.00 | 191.80 | 191.00 | 191.80 | 191.80 | -1.74% | 33 |
| Dec 8, 2025 | 195.00 | 195.20 | 193.00 | 195.20 | 195.20 | 0.41% | 35 |
| Dec 5, 2025 | 195.20 | 197.20 | 194.20 | 194.40 | 194.40 | -1.52% | 81 |
| Dec 4, 2025 | 196.40 | 198.40 | 196.40 | 197.40 | 197.40 | 0.30% | 72 |
| Dec 3, 2025 | 191.80 | 196.80 | 191.80 | 196.80 | 196.80 | 0.31% | 155 |
| Dec 2, 2025 | 192.80 | 196.20 | 192.80 | 196.20 | 196.20 | 1.13% | 35 |
| Dec 1, 2025 | 195.00 | 195.00 | 194.00 | 194.00 | 194.00 | -0.51% | 3 |
| Nov 28, 2025 | 195.60 | 197.80 | 195.00 | 195.00 | 195.00 | -1.32% | 75 |
| Nov 27, 2025 | 195.40 | 197.60 | 195.40 | 197.60 | 197.60 | -1.94% | 1 |
| Nov 26, 2025 | 199.20 | 201.50 | 199.20 | 201.50 | 201.50 | 0.75% | 36 |
| Nov 25, 2025 | 198.20 | 200.00 | 198.20 | 200.00 | 200.00 | -1.23% | 440 |
| Nov 24, 2025 | 204.00 | 204.00 | 202.50 | 202.50 | 202.50 | -1.46% | 2 |
| Nov 21, 2025 | 198.00 | 205.50 | 198.00 | 205.50 | 205.50 | 3.47% | 123 |
| Nov 20, 2025 | 204.00 | 204.00 | 198.60 | 198.60 | 198.60 | -1.19% | 180 |
| Nov 19, 2025 | 201.00 | 203.00 | 201.00 | 201.00 | 201.00 | -0.99% | 73 |
| Nov 18, 2025 | 200.00 | 203.00 | 200.00 | 203.00 | 203.00 | 1.50% | 90 |
| Nov 17, 2025 | 201.50 | 201.50 | 199.40 | 200.00 | 200.00 | -0.74% | 72 |
| Nov 14, 2025 | 198.60 | 201.50 | 198.60 | 201.50 | 201.50 | - | 80 |
| Nov 13, 2025 | 200.00 | 201.50 | 200.00 | 201.50 | 201.50 | 4.08% | 50 |
| Nov 12, 2025 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | 2.87% | - |
| Nov 11, 2025 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | -0.53% | - |
| Nov 10, 2025 | 189.00 | 189.20 | 189.00 | 189.20 | 189.20 | 0.53% | 16 |
| Nov 7, 2025 | 189.00 | 189.00 | 188.20 | 188.20 | 188.20 | -0.63% | 11 |
| Nov 6, 2025 | 187.40 | 189.40 | 187.20 | 189.40 | 189.40 | 1.50% | 21 |
| Nov 5, 2025 | 187.00 | 187.00 | 186.60 | 186.60 | 186.60 | 2.30% | 24 |
| Nov 4, 2025 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | -1.41% | 200 |
| Nov 3, 2025 | 190.00 | 190.60 | 185.00 | 185.00 | 185.00 | -1.60% | 135 |
| Oct 31, 2025 | 194.80 | 198.20 | 188.00 | 188.00 | 188.00 | -4.57% | 403 |
| Oct 30, 2025 | 192.80 | 197.00 | 192.80 | 197.00 | 197.00 | 1.03% | 184 |
| Oct 29, 2025 | 194.80 | 195.00 | 192.80 | 195.00 | 195.00 | -0.10% | 211 |
| Oct 28, 2025 | 194.60 | 195.20 | 194.00 | 195.20 | 195.20 | -0.20% | 11 |
| Oct 27, 2025 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | -1.01% | 5 |
| Oct 24, 2025 | 195.80 | 197.60 | 195.80 | 197.60 | 197.60 | 0.71% | 51 |
| Oct 23, 2025 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | -1.31% | - |
| 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% | - |
| Oct 14, 2025 | 197.40 | 197.80 | 197.40 | 197.80 | 196.39 | -1.59% | 6 |
| Oct 13, 2025 | 200.50 | 201.00 | 200.50 | 201.00 | 199.56 | 0.50% | 11 |