AbbVie Inc. (FRA:4AB0)
Germany · Delayed Price · Currency is EUR 23.80
+0.40 (1.71%)
At close: Oct 23, 2026
FRA:4AB0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Oct 22, 2026 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| Oct 21, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Oct 20, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | -7.03% | - |
| Oct 19, 2026 | 23.80 | 25.60 | 23.60 | 25.60 | 25.60 | 8.47% | 5 |
| Oct 16, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | -0.84% | - |
| Oct 15, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | 5.08% | - |
| Oct 14, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.65 | -1.72% | - |
| Oct 13, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.05 | 1.75% | - |
| Oct 12, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.65 | 1.79% | - |
| Oct 9, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.25 | 0.90% | - |
| Oct 8, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.05 | 0.91% | - |
| Oct 7, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 21.85 | 0.92% | - |
| Oct 6, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.66 | 0.93% | - |
| Oct 5, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.46 | 1.89% | - |
| Oct 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.06 | 1.92% | - |
| Oct 1, 2026 | 21.20 | 21.20 | 20.80 | 20.80 | 20.66 | -2.80% | 175 |
| Sep 30, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.26 | -0.93% | - |
| Sep 29, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.46 | - | - |
| Sep 28, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.46 | - | - |
| Sep 25, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.46 | - | - |
| Sep 24, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.46 | -9.24% | - |
| Sep 23, 2026 | 21.60 | 23.80 | 21.60 | 23.80 | 23.64 | 11.21% | 90 |
| Sep 22, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.26 | - | - |
| Sep 21, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.26 | - | - |
| Sep 18, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.26 | - | - |
| Sep 17, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.26 | - | - |
| Sep 16, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.26 | - | - |
| Sep 15, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.26 | - | - |
| Sep 14, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.26 | 1.90% | - |
| Sep 11, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 20.86 | 1.94% | - |
| Sep 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.46 | 0.98% | 1 |
| Sep 9, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.27 | -0.97% | - |
| Sep 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.46 | -0.96% | - |
| Sep 7, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | -1.89% | - |
| Sep 4, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.06 | -0.93% | - |
| Sep 3, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.26 | 0.94% | - |
| Sep 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.06 | - | - |
| Sep 1, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.06 | 1.92% | - |
| Aug 31, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | -2.80% | - |
| Aug 28, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.26 | 1.90% | 244 |
| Aug 27, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 20.86 | -3.67% | - |
| Aug 26, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.66 | 0.93% | - |
| Aug 25, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.46 | -0.92% | - |
| Aug 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.66 | -9.92% | - |
| Aug 20, 2026 | 21.60 | 24.20 | 21.60 | 24.20 | 24.04 | 14.15% | 4 |
| Aug 19, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.06 | 2.91% | - |
| Aug 18, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.46 | 0.98% | - |
| Aug 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | - | - |
| Aug 14, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | -0.97% | - |