AbbVie Inc. (FRA:4AB0)
Germany · Delayed Price · Currency is EUR 19.90
-0.10 (-0.50%)
At close: Aug 5, 2026
FRA:4AB0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | - | -0.50% | - |
| Aug 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.85% | - |
| Aug 3, 2026 | 22.00 | 22.00 | 20.60 | 20.80 | 20.80 | - | 9 |
| Jul 31, 2026 | 21.60 | 21.60 | 20.80 | 20.80 | 20.80 | -4.59% | - |
| Jul 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Jul 29, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 2.80% | - |
| Jul 28, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -9.32% | - |
| Jul 24, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 13.46% | 5 |
| Jul 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jul 22, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jul 21, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -8.77% | - |
| Jul 20, 2026 | 21.00 | 22.80 | 21.00 | 22.80 | 22.80 | 9.62% | 10 |
| Jul 17, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 3.74% | - |
| Jul 14, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.05 | -0.98% | - |
| Jul 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.25 | -0.97% | - |
| Jul 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.45 | - | - |
| Jul 9, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.45 | -0.96% | - |
| Jul 8, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.65 | -0.95% | - |
| Jul 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.84 | - | - |
| Jul 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.84 | 0.96% | - |
| Jul 3, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.65 | 1.96% | - |
| Jul 2, 2026 | 20.40 | 20.60 | 20.40 | 20.40 | 20.25 | - | - |
| Jul 1, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.25 | -1.92% | - |
| Jun 30, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.65 | 5.05% | - |
| Jun 29, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.65 | -1.00% | - |
| Jun 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.85 | 4.71% | - |
| Jun 25, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.96 | -0.52% | - |
| Jun 24, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 19.06 | 7.87% | - |
| Jun 23, 2026 | 17.60 | 17.80 | 17.60 | 17.80 | 17.67 | -2.20% | - |
| Jun 22, 2026 | 17.60 | 18.20 | 17.60 | 18.20 | 18.07 | 2.82% | - |
| Jun 19, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.57 | -2.21% | - |
| Jun 18, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 17.97 | 0.56% | - |
| Jun 17, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 17.87 | -0.55% | - |
| Jun 16, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.97 | -1.63% | - |
| Jun 15, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.26 | -1.08% | - |
| Jun 12, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.46 | 0.54% | - |
| Jun 11, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | -0.54% | - |
| Jun 10, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.46 | 1.64% | - |
| Jun 9, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.16 | -1.61% | - |
| Jun 8, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.46 | 0.54% | - |
| Jun 5, 2026 | 18.20 | 18.50 | 18.20 | 18.50 | 18.36 | 2.21% | - |
| Jun 4, 2026 | 17.80 | 18.10 | 17.80 | 18.10 | 17.97 | 2.84% | - |
| Jun 3, 2026 | 17.70 | 17.70 | 17.60 | 17.60 | 17.47 | 1.15% | - |
| Jun 2, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.27 | -1.14% | - |
| Jun 1, 2026 | 17.70 | 17.70 | 17.60 | 17.60 | 17.47 | -2.22% | - |
| May 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.87 | 1.12% | - |
| May 28, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.67 | -7.29% | - |
| May 27, 2026 | 17.80 | 19.20 | 17.80 | 19.20 | 19.06 | 7.87% | 50 |
| May 26, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 17.67 | -0.56% | - |
| May 25, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.77 | - | - |