AbbVie Inc. (FRA:4AB)
Germany · Delayed Price · Currency is EUR 226.50
+4.90 (2.21%)
Last updated: Sep 14, 2026, 12:42 PM CET
FRA:4AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 221.20 | 226.50 | 221.20 | 226.50 | 226.50 | 2.21% | 10 |
| Sep 11, 2026 | 218.60 | 221.60 | 218.60 | 221.60 | 221.60 | 2.55% | 16 |
| Sep 10, 2026 | 214.50 | 216.10 | 214.50 | 216.10 | 216.10 | 0.51% | 35 |
| Sep 9, 2026 | 212.80 | 215.00 | 212.80 | 215.00 | 215.00 | -1.06% | 5 |
| Sep 8, 2026 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | -1.09% | - |
| Sep 7, 2026 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | -0.50% | - |
| Sep 4, 2026 | 222.70 | 222.70 | 220.80 | 220.80 | 220.80 | -1.65% | 65 |
| Sep 3, 2026 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | -0.66% | 11 |
| Sep 2, 2026 | 223.30 | 226.00 | 223.30 | 226.00 | 226.00 | 1.76% | 11 |
| Sep 1, 2026 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | 1.28% | 4 |
| Aug 31, 2026 | 219.30 | 219.30 | 219.30 | 219.30 | 219.30 | -1.66% | 1 |
| Aug 28, 2026 | 220.50 | 223.00 | 220.50 | 223.00 | 223.00 | -0.09% | 10 |
| Aug 27, 2026 | 224.60 | 224.60 | 223.20 | 223.20 | 223.20 | -2.49% | 1 |
| Aug 26, 2026 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | 0.35% | 17 |
| Aug 25, 2026 | 225.90 | 228.10 | 225.90 | 228.10 | 228.10 | 0.26% | 20 |
| Aug 24, 2026 | 225.80 | 227.50 | 225.80 | 227.50 | 227.50 | 0.26% | 105 |
| Aug 21, 2026 | 222.70 | 226.90 | 222.70 | 226.90 | 226.90 | 0.84% | 43 |
| Aug 20, 2026 | 228.90 | 228.90 | 225.00 | 225.00 | 225.00 | 0.58% | 47 |
| Aug 19, 2026 | 222.20 | 223.70 | 222.20 | 223.70 | 223.70 | 0.54% | 15 |
| Aug 18, 2026 | 215.10 | 222.50 | 215.10 | 222.50 | 222.50 | 4.41% | 160 |
| Aug 17, 2026 | 216.00 | 216.00 | 213.10 | 213.10 | 213.10 | -1.02% | 57 |
| Aug 14, 2026 | 216.20 | 216.20 | 215.30 | 215.30 | 215.30 | 0.37% | 10 |
| Aug 13, 2026 | 214.80 | 214.80 | 214.50 | 214.50 | 214.50 | -0.69% | 50 |
| Aug 12, 2026 | 215.80 | 216.50 | 213.60 | 216.00 | 216.00 | -0.14% | 58 |
| Aug 11, 2026 | 213.80 | 216.30 | 213.70 | 216.30 | 216.30 | 1.45% | 79 |
| Aug 10, 2026 | 211.90 | 213.20 | 211.90 | 213.20 | 213.20 | 0.24% | 755 |
| Aug 7, 2026 | 210.60 | 212.70 | 210.60 | 212.70 | 212.70 | 0.71% | 8 |
| Aug 6, 2026 | 212.10 | 212.10 | 210.00 | 211.20 | 211.20 | -0.61% | 20 |
| Aug 5, 2026 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | 0.95% | 9 |
| 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 |