Abbott Laboratories (FRA:ABL)
Germany · Delayed Price · Currency is EUR 111.22
+0.50 (0.45%)
At close: Dec 1, 2025
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 111.22 | 111.22 | 111.22 | 111.22 | 111.22 | 0.45% | 18 |
| Nov 28, 2025 | 110.60 | 110.72 | 110.60 | 110.72 | 110.72 | 0.22% | 1 |
| Nov 27, 2025 | 110.48 | 110.48 | 110.48 | 110.48 | 110.48 | -0.34% | - |
| Nov 26, 2025 | 110.28 | 110.86 | 109.34 | 110.86 | 110.86 | 0.36% | 1,251 |
| Nov 25, 2025 | 109.98 | 110.78 | 109.98 | 110.46 | 110.46 | -0.13% | 125 |
| Nov 24, 2025 | 111.04 | 111.92 | 109.62 | 110.60 | 110.60 | 1.56% | 1,041 |
| Nov 21, 2025 | 107.16 | 108.90 | 107.16 | 108.90 | 108.90 | -0.04% | 100 |
| Nov 20, 2025 | 110.48 | 110.48 | 108.94 | 108.94 | 108.94 | -1.14% | 203 |
| Nov 19, 2025 | 111.76 | 111.76 | 110.20 | 110.20 | 110.20 | -2.10% | 80 |
| Nov 18, 2025 | 111.42 | 112.56 | 111.42 | 112.56 | 112.56 | 0.48% | 250 |
| Nov 17, 2025 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | 1.05% | 10 |
| Nov 14, 2025 | 110.66 | 111.28 | 110.66 | 110.86 | 110.86 | -0.02% | 26 |
| Nov 13, 2025 | 110.88 | 110.88 | 110.88 | 110.88 | 110.88 | 0.67% | - |
| Nov 12, 2025 | 109.40 | 110.14 | 109.40 | 110.14 | 110.14 | 0.82% | 45 |
| Nov 11, 2025 | 108.56 | 109.24 | 108.56 | 109.24 | 109.24 | -0.75% | 100 |
| Nov 10, 2025 | 110.06 | 110.06 | 110.06 | 110.06 | 110.06 | 1.14% | 4 |
| Nov 7, 2025 | 108.08 | 108.82 | 108.08 | 108.82 | 108.82 | 0.26% | 59 |
| Nov 6, 2025 | 107.78 | 108.56 | 107.78 | 108.54 | 108.54 | -1.33% | 25 |
| Nov 5, 2025 | 109.08 | 110.00 | 109.08 | 110.00 | 110.00 | 2.63% | 350 |
| Nov 4, 2025 | 106.66 | 107.18 | 106.66 | 107.18 | 107.18 | 0.36% | 275 |
| Nov 3, 2025 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | -0.19% | - |
| Oct 31, 2025 | 107.28 | 107.36 | 107.00 | 107.00 | 107.00 | -1.27% | 130 |
| Oct 30, 2025 | 106.68 | 108.38 | 106.68 | 108.38 | 108.38 | 0.61% | 375 |
| Oct 29, 2025 | 109.38 | 109.38 | 107.00 | 107.72 | 107.72 | -0.90% | 104 |
| Oct 28, 2025 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | 0.09% | - |
| Oct 27, 2025 | 110.00 | 111.00 | 108.60 | 108.60 | 108.60 | 0.48% | 405 |
| Oct 24, 2025 | 108.58 | 109.14 | 108.08 | 108.08 | 108.08 | -2.37% | 12 |
| Oct 23, 2025 | 109.96 | 111.06 | 109.96 | 110.70 | 110.70 | 0.54% | 107 |
| Oct 22, 2025 | 110.02 | 110.10 | 110.00 | 110.10 | 110.10 | -0.63% | 29 |
| Oct 21, 2025 | 111.00 | 111.00 | 110.80 | 110.80 | 110.80 | 0.89% | 13 |
| Oct 20, 2025 | 110.72 | 110.84 | 109.82 | 109.82 | 109.82 | 0.33% | 2,479 |
| Oct 17, 2025 | 108.16 | 109.46 | 108.16 | 109.46 | 109.46 | -1.67% | 34 |
| Oct 16, 2025 | 111.42 | 111.42 | 110.68 | 111.32 | 111.32 | -0.25% | 190 |
| Oct 15, 2025 | 114.48 | 114.48 | 109.60 | 111.60 | 111.60 | -0.92% | 91 |
| Oct 14, 2025 | 112.64 | 112.64 | 112.64 | 112.64 | 112.13 | -1.54% | - |
| Oct 13, 2025 | 114.40 | 114.40 | 114.40 | 114.40 | 113.88 | -0.42% | - |
| Oct 10, 2025 | 114.88 | 114.88 | 114.88 | 114.88 | 114.36 | -0.10% | - |
| Oct 9, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.48 | 0.75% | - |
| Oct 8, 2025 | 114.48 | 114.78 | 114.14 | 114.14 | 113.62 | 0.11% | 145 |
| Oct 7, 2025 | 114.02 | 114.02 | 114.02 | 114.02 | 113.50 | -0.42% | - |
| Oct 6, 2025 | 114.60 | 115.00 | 114.50 | 114.50 | 113.98 | 1.45% | 133 |
| Oct 3, 2025 | 113.28 | 113.28 | 112.86 | 112.86 | 112.35 | -0.25% | 200 |
| Oct 2, 2025 | 113.42 | 113.42 | 113.14 | 113.14 | 112.63 | 1.20% | 4 |
| Oct 1, 2025 | 113.54 | 113.54 | 111.80 | 111.80 | 111.29 | -1.43% | 200 |
| Sep 30, 2025 | 113.06 | 113.42 | 113.06 | 113.42 | 112.91 | 0.41% | 60 |
| Sep 29, 2025 | 114.42 | 114.42 | 112.96 | 112.96 | 112.45 | -0.74% | 500 |
| Sep 26, 2025 | 113.82 | 113.82 | 113.80 | 113.80 | 113.29 | -0.19% | 50 |
| Sep 25, 2025 | 114.02 | 114.02 | 114.02 | 114.02 | 113.50 | -0.92% | - |
| Sep 24, 2025 | 114.92 | 115.08 | 114.92 | 115.08 | 114.56 | -0.35% | 1 |
| Sep 23, 2025 | 115.48 | 116.80 | 115.46 | 115.48 | 114.96 | -0.59% | 207 |