Abbott Laboratories (FRA:ABL)
Germany · Delayed Price · Currency is EUR 111.72
-1.52 (-1.34%)
Last updated: Aug 19, 2025
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 113.40 | 113.46 | 113.04 | 113.04 | - | -0.60% | 112 |
| Aug 20, 2025 | 112.92 | 113.72 | 112.82 | 113.72 | - | 1.79% | 132 |
| Aug 19, 2025 | 111.46 | 111.72 | 111.46 | 111.72 | - | -1.34% | 90 |
| Aug 18, 2025 | 112.32 | 113.24 | 112.32 | 113.24 | - | 2.05% | 100 |
| Aug 15, 2025 | 110.96 | 110.96 | 110.96 | 110.96 | - | 0.67% | 260 |
| Aug 14, 2025 | 110.22 | 110.22 | 110.22 | 110.22 | - | 0.36% | 260 |
| Aug 13, 2025 | 111.82 | 111.82 | 109.82 | 109.82 | - | -3.21% | 260 |
| Aug 12, 2025 | 112.78 | 113.56 | 112.78 | 113.46 | - | -1.60% | 65 |
| Aug 11, 2025 | 114.76 | 115.30 | 114.76 | 115.30 | - | 1.96% | 100 |
| Aug 8, 2025 | 113.08 | 113.08 | 113.08 | 113.08 | - | 0.11% | 130 |
| Aug 7, 2025 | 111.94 | 112.96 | 111.94 | 112.96 | - | -0.05% | 130 |
| Aug 6, 2025 | 112.82 | 113.02 | 112.82 | 113.02 | - | 0.39% | 10 |
| Aug 5, 2025 | 112.38 | 112.58 | 112.38 | 112.58 | - | 2.35% | 50 |
| Aug 4, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | - | -0.43% | 4 |
| Aug 1, 2025 | 109.80 | 110.48 | 109.80 | 110.48 | - | -2.06% | 4 |
| Jul 31, 2025 | 112.76 | 112.80 | 112.76 | 112.80 | - | 1.31% | 25 |
| Jul 30, 2025 | 110.58 | 111.34 | 110.58 | 111.34 | - | 1.94% | 50 |
| Jul 29, 2025 | 109.22 | 109.22 | 109.22 | 109.22 | - | 0.29% | 300 |
| Jul 28, 2025 | 107.74 | 108.90 | 107.74 | 108.90 | - | 1.99% | 300 |
| Jul 25, 2025 | 106.78 | 106.78 | 106.78 | 106.78 | - | 0.24% | 3 |
| Jul 24, 2025 | 106.54 | 106.54 | 106.52 | 106.52 | - | -1.21% | 3 |
| Jul 23, 2025 | 107.06 | 107.82 | 107.06 | 107.82 | - | 1.68% | 80 |
| Jul 22, 2025 | 106.04 | 106.04 | 106.04 | 106.04 | - | -1.27% | 145 |
| Jul 21, 2025 | 106.14 | 107.40 | 106.14 | 107.40 | - | 0.96% | 145 |
| Jul 18, 2025 | 104.04 | 106.38 | 104.04 | 106.38 | - | 0.45% | 205 |
| Jul 17, 2025 | 113.04 | 113.40 | 103.96 | 105.90 | - | -6.45% | 2,049 |
| Jul 16, 2025 | 112.60 | 113.20 | 112.60 | 113.20 | - | 1.07% | 50 |
| Jul 15, 2025 | 112.46 | 112.46 | 112.00 | 112.00 | - | -1.03% | 72 |
| Jul 14, 2025 | 112.56 | 113.16 | 112.56 | 113.16 | - | -0.56% | 39 |
| Jul 11, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | - | 0.78% | 100 |
| Jul 10, 2025 | 113.08 | 113.08 | 112.92 | 112.92 | - | -0.44% | 100 |
| Jul 9, 2025 | 114.14 | 114.14 | 113.34 | 113.42 | - | -0.84% | 42 |
| Jul 8, 2025 | 113.76 | 114.38 | 113.70 | 114.38 | - | -0.80% | 50 |
| Jul 7, 2025 | 115.30 | 115.30 | 115.30 | 115.30 | - | 0.59% | 40 |
| Jul 4, 2025 | 113.54 | 114.62 | 113.54 | 114.62 | - | 0.26% | 7 |
| Jul 3, 2025 | 113.50 | 114.32 | 113.50 | 114.32 | - | -1.02% | 50 |
| Jul 2, 2025 | 115.38 | 115.50 | 115.38 | 115.50 | - | 0.31% | 2 |
| Jul 1, 2025 | 115.14 | 115.14 | 115.14 | 115.14 | - | 0.02% | - |
| Jun 30, 2025 | 115.30 | 115.30 | 115.12 | 115.12 | - | 0.82% | 80 |
| Jun 27, 2025 | 114.18 | 114.18 | 114.18 | 114.18 | - | -2.33% | 50 |
| Jun 26, 2025 | 117.38 | 117.38 | 116.90 | 116.90 | - | -1.42% | 50 |
| Jun 25, 2025 | 118.58 | 118.58 | 118.58 | 118.58 | - | 4.24% | 400 |
| Jun 24, 2025 | 114.96 | 114.96 | 113.76 | 113.76 | - | -1.06% | 400 |
| Jun 23, 2025 | 114.98 | 114.98 | 114.98 | 114.98 | - | 0.17% | 100 |
| Jun 20, 2025 | 114.34 | 114.78 | 114.34 | 114.78 | - | -0.12% | 100 |
| Jun 19, 2025 | 114.92 | 114.92 | 114.92 | 114.92 | - | 0.81% | 26 |
| Jun 18, 2025 | 114.68 | 114.68 | 114.00 | 114.00 | - | -1.08% | 26 |
| Jun 17, 2025 | 115.24 | 115.24 | 115.24 | 115.24 | - | -1.08% | 720 |
| Jun 16, 2025 | 117.48 | 117.48 | 116.00 | 116.50 | - | -1.72% | 720 |
| Jun 13, 2025 | 116.72 | 118.54 | 116.00 | 118.54 | - | 0.66% | 385 |