Abbott Laboratories (FRA:ABL)
Germany · Delayed Price · Currency is EUR 114.50
+1.64 (1.45%)
At close: Oct 6, 2025
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 114.60 | 115.00 | 114.50 | 114.50 | 114.50 | 1.45% | 133 |
| Oct 3, 2025 | 113.28 | 113.28 | 112.86 | 112.86 | 112.86 | -0.25% | 200 |
| Oct 2, 2025 | 113.42 | 113.42 | 113.14 | 113.14 | 113.14 | 1.20% | 4 |
| Oct 1, 2025 | 113.54 | 113.54 | 111.80 | 111.80 | 111.80 | -1.43% | 200 |
| Sep 30, 2025 | 113.06 | 113.42 | 113.06 | 113.42 | 113.42 | 0.41% | 60 |
| Sep 29, 2025 | 114.42 | 114.42 | 112.96 | 112.96 | 112.96 | -0.74% | 500 |
| Sep 26, 2025 | 113.82 | 113.82 | 113.80 | 113.80 | 113.80 | -0.19% | 50 |
| Sep 25, 2025 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | -0.92% | 470 |
| Sep 24, 2025 | 114.92 | 115.08 | 114.92 | 115.08 | 115.08 | -0.35% | 1,669 |
| Sep 23, 2025 | 115.48 | 116.80 | 115.46 | 115.48 | 115.48 | -0.59% | 207 |
| Sep 22, 2025 | 116.24 | 116.24 | 116.16 | 116.16 | 116.16 | 0.57% | 90 |
| Sep 19, 2025 | 114.44 | 115.50 | 114.44 | 115.50 | 115.50 | 1.65% | 433 |
| Sep 18, 2025 | 113.62 | 113.62 | 113.62 | 113.62 | 113.62 | 1.86% | 121 |
| Sep 17, 2025 | 111.54 | 111.54 | 111.54 | 111.54 | 111.54 | 0.29% | 121 |
| Sep 16, 2025 | 111.22 | 111.22 | 111.22 | 111.22 | 111.22 | -2.18% | 121 |
| Sep 15, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | 1.64% | 121 |
| Sep 12, 2025 | 113.46 | 113.46 | 111.86 | 111.86 | 111.86 | 0.74% | 121 |
| Sep 11, 2025 | 111.04 | 111.04 | 111.04 | 111.04 | 111.04 | -0.50% | 130 |
| Sep 10, 2025 | 112.48 | 112.48 | 111.60 | 111.60 | 111.60 | -0.36% | 130 |
| Sep 9, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.99% | 20 |
| Sep 8, 2025 | 113.12 | 113.12 | 113.12 | 113.12 | 113.12 | -0.37% | 20 |
| Sep 5, 2025 | 113.54 | 113.54 | 113.54 | 113.54 | 113.54 | 0.41% | 20 |
| Sep 4, 2025 | 113.08 | 113.08 | 113.08 | 113.08 | 113.08 | 0.37% | 20 |
| Sep 3, 2025 | 112.66 | 112.66 | 112.66 | 112.66 | 112.66 | -0.34% | 20 |
| Sep 2, 2025 | 112.92 | 113.04 | 112.92 | 113.04 | 113.04 | 0.18% | 20 |
| Sep 1, 2025 | 112.98 | 112.98 | 112.84 | 112.84 | 112.84 | 0.57% | 43 |
| Aug 29, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | -0.48% | 8 |
| Aug 28, 2025 | 112.74 | 112.74 | 112.74 | 112.74 | 112.74 | -0.76% | 8 |
| Aug 27, 2025 | 112.90 | 113.92 | 112.90 | 113.60 | 113.60 | 0.62% | 8 |
| Aug 26, 2025 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | 0.25% | 12 |
| Aug 25, 2025 | 112.90 | 112.90 | 112.62 | 112.62 | 112.62 | -1.74% | 90 |
| Aug 22, 2025 | 113.54 | 114.62 | 113.54 | 114.62 | 114.62 | 1.40% | 86 |
| Aug 21, 2025 | 113.40 | 113.46 | 113.04 | 113.04 | 113.04 | -0.60% | 56 |
| Aug 20, 2025 | 112.92 | 113.72 | 112.82 | 113.72 | 113.72 | 1.79% | 132 |
| Aug 19, 2025 | 111.46 | 111.72 | 111.46 | 111.72 | 111.72 | -1.34% | 90 |
| Aug 18, 2025 | 112.32 | 113.24 | 112.32 | 113.24 | 113.24 | 2.05% | 100 |
| Aug 15, 2025 | 110.96 | 110.96 | 110.96 | 110.96 | 110.96 | 0.67% | 260 |
| Aug 14, 2025 | 110.22 | 110.22 | 110.22 | 110.22 | 110.22 | 0.36% | 260 |
| Aug 13, 2025 | 111.82 | 111.82 | 109.82 | 109.82 | 109.82 | -3.21% | 260 |
| Aug 12, 2025 | 112.78 | 113.56 | 112.78 | 113.46 | 113.46 | -1.60% | 65 |
| Aug 11, 2025 | 114.76 | 115.30 | 114.76 | 115.30 | 115.30 | 1.96% | 100 |
| Aug 8, 2025 | 113.08 | 113.08 | 113.08 | 113.08 | 113.08 | 0.11% | 130 |
| Aug 7, 2025 | 111.94 | 112.96 | 111.94 | 112.96 | 112.96 | -0.05% | 130 |
| Aug 6, 2025 | 112.82 | 113.02 | 112.82 | 113.02 | 113.02 | 0.39% | 10 |
| Aug 5, 2025 | 112.38 | 112.58 | 112.38 | 112.58 | 112.58 | 2.35% | 50 |
| Aug 4, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.43% | 4 |
| Aug 1, 2025 | 109.80 | 110.48 | 109.80 | 110.48 | 110.48 | -2.06% | 4 |
| Jul 31, 2025 | 112.76 | 112.80 | 112.76 | 112.80 | 112.80 | 1.31% | 25 |
| Jul 30, 2025 | 110.58 | 111.34 | 110.58 | 111.34 | 111.34 | 1.94% | 50 |
| Jul 29, 2025 | 109.22 | 109.22 | 109.22 | 109.22 | 109.22 | 0.29% | 300 |