AbbVie Inc. (FRA:4AB)
Germany · Delayed Price · Currency is EUR 252.50
-1.50 (-0.59%)
At close: Oct 23, 2026
FRA:4AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 4, 2026 | 222.70 | 222.70 | 220.80 | 220.80 | 219.39 | -1.65% | 65 |
| Sep 3, 2026 | 224.50 | 224.50 | 224.50 | 224.50 | 223.07 | -0.66% | - |
| Sep 2, 2026 | 223.30 | 226.00 | 223.30 | 226.00 | 224.56 | 1.76% | 11 |
| Sep 1, 2026 | 222.10 | 222.10 | 222.10 | 222.10 | 220.68 | 1.28% | 4 |
| Aug 31, 2026 | 219.30 | 219.30 | 219.30 | 219.30 | 217.90 | -1.66% | 1 |
| Aug 28, 2026 | 220.50 | 223.00 | 220.50 | 223.00 | 221.58 | -0.09% | 10 |
| Aug 27, 2026 | 224.60 | 224.60 | 223.20 | 223.20 | 221.77 | -2.49% | 1 |
| Aug 26, 2026 | 228.90 | 228.90 | 228.90 | 228.90 | 227.44 | 0.35% | 17 |
| Aug 25, 2026 | 225.90 | 228.10 | 225.90 | 228.10 | 226.64 | 0.26% | 20 |
| Aug 24, 2026 | 225.80 | 227.50 | 225.80 | 227.50 | 226.05 | 0.26% | 105 |
| Aug 21, 2026 | 222.70 | 226.90 | 222.70 | 226.90 | 225.45 | 0.84% | 43 |
| Aug 20, 2026 | 228.90 | 228.90 | 225.00 | 225.00 | 223.56 | 0.58% | 47 |
| Aug 19, 2026 | 222.20 | 223.70 | 222.20 | 223.70 | 222.27 | 0.54% | 15 |
| Aug 18, 2026 | 215.10 | 222.50 | 215.10 | 222.50 | 221.08 | 4.41% | 160 |
| Aug 17, 2026 | 216.00 | 216.00 | 213.10 | 213.10 | 211.74 | -1.02% | 57 |