AbbVie Inc. (FRA:4AB)
Germany · Delayed Price · Currency is EUR 264.90
-2.90 (-1.08%)
At close: Nov 13, 2026
FRA:4AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 267.20 | 269.00 | 264.90 | 264.90 | 264.90 | -1.08% | 101 |
| Nov 12, 2026 | 265.90 | 268.70 | 265.60 | 267.80 | 267.80 | 0.87% | 158 |
| Nov 11, 2026 | 262.30 | 265.50 | 260.10 | 265.50 | 265.50 | 1.30% | 89 |
| Nov 10, 2026 | 259.80 | 262.10 | 259.80 | 262.10 | 262.10 | 0.50% | 200 |
| Nov 9, 2026 | 261.40 | 262.70 | 258.70 | 260.80 | 260.80 | 0.54% | 48 |
| Nov 6, 2026 | 255.90 | 261.10 | 252.00 | 259.40 | 259.40 | -0.04% | 57 |
| Nov 5, 2026 | 264.00 | 266.50 | 259.50 | 259.50 | 259.50 | 1.88% | 43 |
| Nov 4, 2026 | 254.40 | 260.10 | 254.40 | 254.70 | 254.70 | -1.43% | 24 |
| Nov 3, 2026 | 257.10 | 258.40 | 255.30 | 258.40 | 258.40 | 0.43% | 48 |
| Nov 2, 2026 | 260.50 | 264.30 | 257.30 | 257.30 | 257.30 | -2.61% | 108 |
| Oct 30, 2026 | 262.60 | 272.30 | 252.00 | 264.20 | 264.20 | 1.65% | 323 |
| Oct 29, 2026 | 257.00 | 261.40 | 257.00 | 259.90 | 259.90 | 1.60% | 81 |
| Oct 28, 2026 | 256.30 | 258.00 | 252.20 | 255.80 | 255.80 | - | 400 |
| Oct 27, 2026 | 256.40 | 256.40 | 255.80 | 255.80 | 255.80 | 0.47% | - |
| Oct 26, 2026 | 254.80 | 259.40 | 253.70 | 254.60 | 254.60 | 0.83% | 62 |
| Oct 23, 2026 | 253.20 | 256.00 | 252.50 | 252.50 | 252.50 | -0.59% | 4 |
| Oct 22, 2026 | 251.90 | 259.00 | 250.00 | 254.00 | 254.00 | -1.01% | 113 |
| Oct 21, 2026 | 253.90 | 256.60 | 253.90 | 256.60 | 256.60 | 0.16% | 199 |
| Oct 20, 2026 | 254.20 | 256.20 | 254.20 | 256.20 | 256.20 | 0.83% | 56 |
| Oct 19, 2026 | 253.30 | 256.30 | 253.30 | 254.10 | 254.10 | -0.27% | 30 |
| Oct 16, 2026 | 251.00 | 254.80 | 251.00 | 254.80 | 254.80 | -0.74% | 14 |
| Oct 15, 2026 | 251.50 | 259.60 | 251.50 | 256.70 | 256.70 | 6.05% | 97 |
| Oct 14, 2026 | 243.60 | 243.60 | 243.60 | 243.60 | 242.04 | -1.85% | - |
| Oct 13, 2026 | 250.20 | 253.40 | 248.10 | 248.20 | 246.62 | -1.35% | 249 |
| Oct 12, 2026 | 248.10 | 251.60 | 248.00 | 251.60 | 249.99 | 1.82% | 360 |
| Oct 9, 2026 | 241.40 | 247.10 | 241.40 | 247.10 | 245.52 | 4.17% | 42 |
| Oct 8, 2026 | 241.20 | 241.20 | 237.20 | 237.20 | 235.69 | -3.10% | 38 |
| Oct 7, 2026 | 236.30 | 245.00 | 236.30 | 244.80 | 243.24 | 3.38% | 132 |
| Oct 6, 2026 | 235.90 | 238.80 | 235.90 | 236.80 | 235.29 | 0.77% | 129 |
| Oct 5, 2026 | 235.90 | 235.90 | 234.20 | 235.00 | 233.50 | 0.82% | 23 |
| Oct 2, 2026 | 230.00 | 233.10 | 230.00 | 233.10 | 231.61 | 1.30% | 5 |
| Oct 1, 2026 | 230.10 | 230.10 | 230.10 | 230.10 | 228.63 | -0.39% | - |
| Sep 30, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 229.53 | -1.87% | - |
| Sep 29, 2026 | 233.20 | 235.40 | 233.20 | 235.40 | 233.90 | - | 1 |
| Sep 28, 2026 | 233.20 | 235.40 | 233.20 | 235.40 | 233.90 | 2.17% | 11 |
| Sep 25, 2026 | 231.90 | 231.90 | 230.40 | 230.40 | 228.93 | -0.48% | 45 |
| Sep 24, 2026 | 231.70 | 231.70 | 231.50 | 231.50 | 230.02 | 0.04% | 50 |
| Sep 23, 2026 | 232.70 | 235.70 | 231.40 | 231.40 | 229.92 | 0.83% | 796 |
| Sep 22, 2026 | 229.50 | 229.50 | 229.50 | 229.50 | 228.03 | -0.78% | - |
| Sep 21, 2026 | 231.30 | 231.30 | 231.30 | 231.30 | 229.82 | -0.04% | 71 |
| Sep 18, 2026 | 228.90 | 232.40 | 228.90 | 231.40 | 229.92 | 1.54% | 22 |
| Sep 17, 2026 | 227.90 | 227.90 | 227.90 | 227.90 | 226.44 | 0.57% | - |
| Sep 16, 2026 | 226.70 | 226.70 | 226.60 | 226.60 | 225.15 | -0.31% | 3 |
| Sep 15, 2026 | 225.80 | 228.20 | 225.80 | 227.30 | 225.85 | 0.35% | 15 |
| Sep 14, 2026 | 221.20 | 226.50 | 221.20 | 226.50 | 225.05 | 2.21% | 10 |
| Sep 11, 2026 | 218.60 | 221.60 | 218.60 | 221.60 | 220.19 | 2.55% | 16 |
| Sep 10, 2026 | 214.50 | 216.10 | 214.50 | 216.10 | 214.72 | 0.51% | 35 |
| Sep 9, 2026 | 212.80 | 215.00 | 212.80 | 215.00 | 213.63 | -1.06% | 5 |
| Sep 8, 2026 | 217.30 | 217.30 | 217.30 | 217.30 | 215.91 | -1.09% | - |
| Sep 7, 2026 | 219.70 | 219.70 | 219.70 | 219.70 | 218.30 | -0.50% | - |