AbbVie Inc. (FRA:4AB)
Germany · Delayed Price · Currency is EUR 177.30
-0.45 (-0.25%)
Last updated: May 14, 2026, 8:21 AM CET
FRA:4AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | - | 0.03% | - |
| May 12, 2026 | 171.45 | 176.35 | 171.45 | 176.35 | 176.35 | 3.61% | 76 |
| May 11, 2026 | 170.55 | 171.10 | 170.20 | 170.20 | 170.20 | -0.41% | 2,057 |
| May 8, 2026 | 171.95 | 171.95 | 170.90 | 170.90 | 170.90 | -1.64% | 6 |
| May 7, 2026 | 173.65 | 175.95 | 173.65 | 173.75 | 173.75 | -0.69% | 44 |
| May 6, 2026 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | -1.10% | - |
| May 5, 2026 | 177.35 | 177.35 | 176.90 | 176.90 | 176.90 | -0.37% | 8 |
| May 4, 2026 | 177.00 | 177.55 | 175.30 | 177.55 | 177.55 | -1.14% | 215 |
| Apr 30, 2026 | 173.80 | 179.60 | 173.80 | 179.60 | 179.60 | 2.37% | 20 |
| Apr 29, 2026 | 168.20 | 175.45 | 167.55 | 175.45 | 175.45 | 3.72% | 46 |
| Apr 28, 2026 | 169.20 | 169.80 | 169.15 | 169.15 | 169.15 | 0.30% | 108 |
| Apr 27, 2026 | 168.65 | 168.65 | 168.65 | 168.65 | 168.65 | -0.21% | 15 |
| Apr 24, 2026 | 171.25 | 171.25 | 169.00 | 169.00 | 169.00 | -2.06% | 1,000 |
| Apr 23, 2026 | 170.25 | 172.55 | 170.25 | 172.55 | 172.55 | -0.72% | 40 |
| Apr 22, 2026 | 174.00 | 174.45 | 173.80 | 173.80 | 173.80 | 0.87% | 27 |
| Apr 21, 2026 | 172.25 | 172.35 | 172.25 | 172.30 | 172.30 | -2.82% | 261 |
| Apr 20, 2026 | 177.85 | 177.85 | 177.30 | 177.30 | 177.30 | 0.06% | 25 |
| Apr 17, 2026 | 178.75 | 178.85 | 177.20 | 177.20 | 177.20 | 0.83% | 32 |
| Apr 16, 2026 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | -0.79% | - |
| Apr 15, 2026 | 175.90 | 179.55 | 175.90 | 177.15 | 177.15 | -0.56% | 59 |
| Apr 14, 2026 | 174.65 | 178.15 | 174.65 | 178.15 | 176.67 | 2.24% | 32 |
| Apr 13, 2026 | 178.45 | 178.95 | 174.25 | 174.25 | 172.80 | -3.60% | 33 |
| Apr 10, 2026 | 180.75 | 180.75 | 180.75 | 180.75 | 179.25 | -0.06% | - |
| Apr 9, 2026 | 180.50 | 180.85 | 180.50 | 180.85 | 179.35 | 1.89% | 43 |
| Apr 8, 2026 | 177.50 | 179.20 | 177.50 | 177.50 | 176.02 | 0.94% | 575 |
| Apr 7, 2026 | 179.80 | 179.80 | 175.15 | 175.85 | 174.39 | -2.74% | 190 |
| Apr 2, 2026 | 184.80 | 184.80 | 180.80 | 180.80 | 179.30 | -2.80% | 35 |
| Apr 1, 2026 | 187.20 | 189.00 | 186.00 | 186.00 | 184.45 | 0.32% | 224 |
| Mar 31, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 183.86 | -0.54% | - |
| Mar 30, 2026 | 181.00 | 186.40 | 181.00 | 186.40 | 184.85 | 1.41% | 129 |
| Mar 27, 2026 | 182.40 | 184.60 | 182.40 | 183.80 | 182.27 | 2.34% | 785 |
| Mar 26, 2026 | 178.20 | 179.60 | 178.20 | 179.60 | 178.11 | -0.22% | 5 |
| Mar 25, 2026 | 178.20 | 180.20 | 178.20 | 180.00 | 178.50 | 1.69% | 85 |
| Mar 24, 2026 | 175.80 | 177.00 | 175.80 | 177.00 | 175.53 | -0.67% | 1 |
| Mar 23, 2026 | 176.60 | 178.20 | 175.60 | 178.20 | 176.72 | 0.11% | 92 |
| Mar 20, 2026 | 179.20 | 179.20 | 177.20 | 178.00 | 176.52 | -1.44% | 232 |
| Mar 19, 2026 | 180.80 | 182.80 | 180.60 | 180.60 | 179.10 | -0.77% | 76 |
| Mar 18, 2026 | 189.60 | 192.20 | 182.00 | 182.00 | 180.49 | -5.01% | 76 |
| Mar 17, 2026 | 191.60 | 193.00 | 191.60 | 191.60 | 190.01 | -0.93% | 107 |
| Mar 16, 2026 | 193.60 | 193.80 | 193.40 | 193.40 | 191.79 | -1.02% | 261 |
| Mar 13, 2026 | 195.20 | 195.40 | 195.20 | 195.40 | 193.77 | -0.61% | 5 |
| Mar 12, 2026 | 195.80 | 196.60 | 195.80 | 196.60 | 194.97 | 0.41% | 25 |
| Mar 11, 2026 | 194.20 | 195.80 | 194.20 | 195.80 | 194.17 | 0.31% | 10 |
| Mar 10, 2026 | 195.00 | 198.00 | 195.00 | 195.20 | 193.58 | 0.62% | 87 |
| Mar 9, 2026 | 196.00 | 196.00 | 194.00 | 194.00 | 192.39 | -2.51% | 37 |
| Mar 6, 2026 | 197.20 | 199.00 | 197.20 | 199.00 | 197.35 | -1.49% | 3 |
| Mar 5, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 200.32 | 1.00% | - |
| Mar 4, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 198.34 | 0.20% | 55 |
| Mar 3, 2026 | 199.20 | 199.60 | 199.20 | 199.60 | 197.94 | - | 50 |
| Mar 2, 2026 | 197.00 | 199.60 | 195.00 | 199.60 | 197.94 | 3.96% | 1,851 |