AbbVie Inc. (FRA:4AB0)
Germany · Delayed Price · Currency is EUR 18.50
+0.40 (2.21%)
At close: Jun 5, 2026
FRA:4AB0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 18.20 | 18.50 | 18.20 | 18.50 | 18.50 | 2.21% | - |
| Jun 4, 2026 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | 2.84% | - |
| Jun 3, 2026 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Jun 2, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | -1.14% | - |
| Jun 1, 2026 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| May 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| May 28, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -7.29% | - |
| May 27, 2026 | 17.80 | 19.20 | 17.80 | 19.20 | 19.20 | 7.87% | 50 |
| May 26, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| May 25, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| May 22, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 1.70% | - |
| May 21, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| May 20, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 2.30% | - |
| May 19, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 0.58% | - |
| May 18, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.26% | - |
| May 15, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | -7.81% | - |
| May 13, 2026 | 17.10 | 19.20 | 17.10 | 19.20 | 19.20 | 14.97% | 79 |
| May 12, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| May 11, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | -0.60% | - |
| May 8, 2026 | 16.70 | 16.80 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| May 7, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| May 6, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| May 5, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| May 4, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Apr 30, 2026 | 16.70 | 17.10 | 16.70 | 17.10 | 17.10 | 4.27% | - |
| Apr 29, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Apr 28, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Apr 27, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Apr 24, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Apr 23, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | -3.49% | - |
| Apr 22, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Apr 21, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Apr 20, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Apr 17, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | - | - |
| Apr 16, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Apr 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.10% | - |
| Apr 14, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | -1.18% | - |
| Apr 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.85 | -2.30% | - |
| Apr 10, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.25 | 4.19% | - |
| Apr 9, 2026 | 16.70 | 16.80 | 16.70 | 16.70 | 16.55 | -1.18% | - |
| Apr 8, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.75 | -0.59% | - |
| Apr 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.85 | -4.49% | - |
| Apr 2, 2026 | 17.60 | 17.80 | 17.60 | 17.80 | 17.64 | -1.11% | - |
| Apr 1, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | 2.27% | - |
| Mar 31, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.44 | - | - |
| Mar 30, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.44 | -1.68% | - |
| Mar 27, 2026 | 17.60 | 17.90 | 17.60 | 17.90 | 17.74 | 1.70% | - |
| Mar 26, 2026 | 17.20 | 17.60 | 17.20 | 17.60 | 17.44 | 1.15% | - |
| Mar 25, 2026 | 17.00 | 17.40 | 17.00 | 17.40 | 17.25 | - | - |
| Mar 24, 2026 | 17.10 | 17.40 | 17.10 | 17.40 | 17.25 | - | - |