AbbVie Inc. (FRA:4AB0)
Germany · Delayed Price · Currency is EUR 19.20
+2.50 (14.97%)
Last updated: May 13, 2026, 9:40 AM CET
FRA:4AB0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.19% | - |
| 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 | - | - |
| Mar 23, 2026 | 17.00 | 17.40 | 17.00 | 17.40 | 17.25 | -2.25% | - |
| Mar 20, 2026 | 17.10 | 17.80 | 17.10 | 17.80 | 17.64 | -1.11% | - |
| Mar 19, 2026 | 17.60 | 18.00 | 17.60 | 18.00 | 17.84 | -4.26% | - |
| Mar 18, 2026 | 18.70 | 18.80 | 18.70 | 18.80 | 18.63 | -1.57% | - |
| Mar 17, 2026 | 18.70 | 19.10 | 18.60 | 19.10 | 18.93 | - | - |
| Mar 16, 2026 | 18.70 | 19.10 | 18.70 | 19.10 | 18.93 | -3.05% | - |
| Mar 13, 2026 | 19.10 | 19.70 | 19.10 | 19.70 | 19.53 | - | - |
| Mar 12, 2026 | 19.20 | 19.70 | 19.20 | 19.70 | 19.53 | -0.51% | - |
| Mar 11, 2026 | 19.30 | 19.80 | 19.20 | 19.80 | 19.62 | - | - |
| Mar 10, 2026 | 19.30 | 19.80 | 19.30 | 19.80 | 19.62 | 1.02% | - |
| Mar 9, 2026 | 19.40 | 19.60 | 19.40 | 19.60 | 19.43 | 1.03% | - |
| Mar 6, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.23 | -11.82% | - |
| Mar 5, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.80 | 12.82% | 5 |
| Mar 4, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.33 | - | - |
| Mar 3, 2026 | 19.40 | 19.50 | 19.40 | 19.50 | 19.33 | -8.02% | - |
| Feb 24, 2026 | 18.90 | 21.20 | 18.90 | 21.20 | 21.01 | 13.98% | 20 |