AbbVie Inc. (FRA:4AB0)
Germany · Delayed Price · Currency is EUR 18.60
-0.30 (-1.59%)
At close: Feb 20, 2026
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Feb 19, 2026 | 18.90 | 18.90 | 18.80 | 18.90 | 18.90 | -1.56% | - |
| Feb 18, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | - | - |
| Feb 17, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Feb 16, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 2.13% | - |
| Feb 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 3.87% | - |
| Feb 12, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | -2.69% | - |
| Feb 11, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Feb 10, 2026 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | - | - |
| Feb 9, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | - |
| Feb 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Feb 5, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -3.24% | - |
| Feb 4, 2026 | 18.70 | 21.00 | 18.50 | 18.50 | 18.50 | -0.54% | 23 |
| Feb 3, 2026 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | -9.71% | - |
| Feb 2, 2026 | 18.40 | 20.60 | 18.40 | 20.60 | 20.60 | 13.19% | 5 |
| Jan 30, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% | - |
| Jan 29, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.19% | - |
| Jan 28, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Jan 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Jan 26, 2026 | 18.10 | 18.10 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Jan 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -9.55% | - |
| Jan 16, 2026 | 17.80 | 19.90 | 17.80 | 19.90 | 19.90 | 8.74% | 90 |
| Jan 15, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.15 | 1.10% | - |
| Jan 14, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.95 | -0.55% | - |
| Jan 13, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 18.05 | - | - |
| Jan 12, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 18.05 | -1.62% | - |
| Jan 9, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.35 | -3.65% | - |
| Jan 8, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 19.04 | 3.23% | 144 |
| Jan 7, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.45 | 1.64% | - |
| Jan 6, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 18.15 | -2.66% | - |
| Jan 5, 2026 | 18.90 | 18.90 | 18.80 | 18.80 | 18.64 | -1.57% | - |
| Jan 2, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.94 | -0.52% | - |
| Dec 30, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.04 | 2.13% | - |
| Dec 29, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.64 | - | - |
| Dec 23, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 18.64 | 0.53% | - |
| Dec 22, 2025 | 18.60 | 18.70 | 18.60 | 18.70 | 18.55 | 1.63% | - |
| Dec 19, 2025 | 18.40 | 18.50 | 18.40 | 18.40 | 18.25 | -1.08% | - |
| Dec 18, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.45 | - | - |
| Dec 17, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.45 | -1.06% | - |
| Dec 16, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 18.64 | 1.62% | - |
| Dec 15, 2025 | 18.60 | 18.60 | 18.50 | 18.50 | 18.35 | -0.54% | - |
| Dec 12, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.45 | -0.53% | - |
| Dec 11, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.55 | - | - |
| Dec 10, 2025 | 18.60 | 18.70 | 18.60 | 18.70 | 18.55 | 2.75% | 150 |
| Nov 11, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.05 | - | - |
| Nov 10, 2025 | 18.30 | 18.30 | 18.20 | 18.20 | 18.05 | - | - |
| Nov 7, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | 18.05 | 1.68% | - |
| Nov 6, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.75 | -0.56% | - |
| Nov 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.85 | 2.27% | - |
| Nov 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.45 | -2.22% | - |