AbbVie Inc. (FRA:4AB)
Germany · Delayed Price · Currency is EUR 212.50
+2.00 (0.95%)
Last updated: Aug 5, 2026, 8:00 AM CET
FRA:4AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 212.50 | 212.50 | 212.50 | 212.50 | - | 0.95% | - |
| Aug 4, 2026 | 214.00 | 216.10 | 210.50 | 210.50 | 210.50 | -2.09% | 56 |
| Aug 3, 2026 | 216.60 | 218.20 | 215.00 | 215.00 | 215.00 | -2.05% | 40 |
| Jul 31, 2026 | 225.00 | 225.00 | 214.90 | 219.50 | 219.50 | -1.22% | 101 |
| Jul 30, 2026 | 228.90 | 231.40 | 222.20 | 222.20 | 222.20 | -4.96% | 37 |
| Jul 29, 2026 | 231.70 | 234.20 | 231.70 | 233.80 | 233.80 | -0.26% | 150 |
| Jul 28, 2026 | 224.80 | 234.40 | 224.80 | 234.40 | 234.40 | 3.03% | 35 |
| Jul 27, 2026 | 226.50 | 228.50 | 226.50 | 227.50 | 227.50 | 1.25% | 23 |
| Jul 24, 2026 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | 0.72% | - |
| Jul 23, 2026 | 220.40 | 223.10 | 220.40 | 223.10 | 223.10 | -0.18% | 15 |
| Jul 22, 2026 | 223.40 | 223.50 | 223.00 | 223.50 | 223.50 | - | 100 |
| Jul 21, 2026 | 220.90 | 223.50 | 220.90 | 223.50 | 223.50 | - | 5 |
| Jul 20, 2026 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | -1.11% | 6 |
| Jul 17, 2026 | 221.00 | 226.00 | 221.00 | 226.00 | 226.00 | 2.31% | 120 |
| Jul 16, 2026 | 211.80 | 220.90 | 211.80 | 220.90 | 220.90 | 3.71% | 3 |
| Jul 15, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -1.61% | - |
| Jul 14, 2026 | 216.70 | 218.00 | 216.70 | 218.00 | 216.49 | 0.74% | 54 |
| Jul 13, 2026 | 216.40 | 216.40 | 216.40 | 216.40 | 214.90 | 0.60% | - |
| Jul 10, 2026 | 217.30 | 221.30 | 215.10 | 215.10 | 213.61 | -2.18% | 58 |
| Jul 9, 2026 | 220.20 | 220.20 | 219.90 | 219.90 | 218.37 | -2.05% | 30 |
| Jul 8, 2026 | 221.80 | 224.50 | 221.80 | 224.50 | 222.94 | -1.01% | 59 |
| Jul 7, 2026 | 222.80 | 226.80 | 222.80 | 226.80 | 225.23 | 1.25% | 118 |
| Jul 6, 2026 | 227.50 | 227.50 | 223.30 | 224.00 | 222.45 | -0.75% | 14 |
| Jul 3, 2026 | 227.00 | 227.00 | 225.60 | 225.70 | 224.13 | -0.53% | 110 |
| Jul 2, 2026 | 219.30 | 227.40 | 219.30 | 226.90 | 225.33 | 2.62% | 552 |
| Jul 1, 2026 | 219.40 | 222.10 | 219.40 | 221.10 | 219.57 | 0.68% | 32 |
| Jun 30, 2026 | 222.30 | 222.90 | 219.60 | 219.60 | 218.08 | -0.72% | 265 |
| Jun 29, 2026 | 223.70 | 223.90 | 220.00 | 221.20 | 219.67 | 1.47% | 684 |
| Jun 26, 2026 | 212.40 | 218.00 | 212.40 | 218.00 | 216.49 | 2.11% | 325 |
| Jun 25, 2026 | 205.00 | 213.50 | 204.50 | 213.50 | 212.02 | 4.04% | 209 |
| Jun 24, 2026 | 205.60 | 208.20 | 205.20 | 205.20 | 203.78 | -0.05% | 406 |
| Jun 23, 2026 | 199.95 | 205.50 | 199.95 | 205.30 | 203.88 | 2.14% | 19 |
| Jun 22, 2026 | 191.70 | 201.00 | 188.35 | 201.00 | 199.61 | 5.96% | 610 |
| Jun 19, 2026 | 188.20 | 189.70 | 188.20 | 189.70 | 188.38 | -0.94% | 5 |
| Jun 18, 2026 | 191.50 | 191.50 | 191.50 | 191.50 | 190.17 | 0.39% | - |
| Jun 17, 2026 | 190.75 | 190.75 | 190.75 | 190.75 | 189.43 | -0.13% | - |
| Jun 16, 2026 | 190.45 | 193.55 | 190.45 | 191.00 | 189.68 | -2.75% | 110 |
| Jun 15, 2026 | 195.75 | 196.40 | 195.75 | 196.40 | 195.04 | -0.13% | 110 |
| Jun 12, 2026 | 193.50 | 196.65 | 193.50 | 196.65 | 195.29 | 1.37% | 450 |
| Jun 11, 2026 | 194.05 | 196.65 | 194.00 | 194.00 | 192.65 | -0.54% | 115 |
| Jun 10, 2026 | 194.00 | 195.05 | 194.00 | 195.05 | 193.70 | 0.46% | 17 |
| Jun 9, 2026 | 192.40 | 194.30 | 191.30 | 194.15 | 192.80 | -0.72% | 138 |
| Jun 8, 2026 | 196.25 | 198.70 | 195.55 | 195.55 | 194.19 | -1.91% | 67 |
| Jun 5, 2026 | 192.45 | 199.35 | 192.45 | 199.35 | 197.97 | 5.76% | 108 |
| Jun 4, 2026 | 187.75 | 188.50 | 187.75 | 188.50 | 187.19 | 0.19% | 14 |
| Jun 3, 2026 | 184.40 | 188.55 | 184.40 | 188.15 | 186.85 | 1.32% | 50 |
| Jun 2, 2026 | 181.90 | 185.70 | 181.40 | 185.70 | 184.41 | -1.28% | 93 |
| Jun 1, 2026 | 186.05 | 188.10 | 186.05 | 188.10 | 186.80 | 0.75% | 13 |
| May 29, 2026 | 186.90 | 186.90 | 186.70 | 186.70 | 185.41 | -0.21% | 16 |
| May 28, 2026 | 184.70 | 187.35 | 184.70 | 187.10 | 185.80 | 1.03% | 48 |