AbbVie Inc. (VIE:ABBV)
Austria · Delayed Price · Currency is EUR 196.20
+1.00 (0.51%)
At close: Dec 4, 2025
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 196.60 | 196.60 | 196.60 | 196.60 | - | 0.20% | - |
| Dec 4, 2025 | 197.80 | 197.80 | 196.20 | 196.20 | 196.20 | 0.51% | - |
| Dec 3, 2025 | 193.20 | 195.20 | 192.80 | 195.20 | 195.20 | 0.41% | - |
| Dec 2, 2025 | 194.80 | 194.80 | 193.80 | 194.40 | 194.40 | 0.21% | - |
| Dec 1, 2025 | 196.00 | 196.40 | 194.00 | 194.00 | 194.00 | -0.82% | - |
| Nov 28, 2025 | 197.00 | 197.20 | 195.60 | 195.60 | 195.60 | -0.51% | - |
| Nov 27, 2025 | 196.40 | 196.60 | 196.20 | 196.60 | 196.60 | 0.10% | - |
| Nov 26, 2025 | 200.00 | 200.00 | 196.40 | 196.40 | 196.40 | -3.01% | - |
| Nov 25, 2025 | 199.60 | 202.50 | 198.80 | 202.50 | 202.50 | -0.74% | 2 |
| Nov 24, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.99% | - |
| Nov 21, 2025 | 199.40 | 202.00 | 199.40 | 202.00 | 202.00 | 1.30% | - |
| Nov 20, 2025 | 201.50 | 202.50 | 199.40 | 199.40 | 199.40 | -1.53% | - |
| Nov 19, 2025 | 202.50 | 202.50 | 202.00 | 202.50 | 202.50 | 0.25% | - |
| Nov 18, 2025 | 202.50 | 203.00 | 202.00 | 202.00 | 202.00 | 0.25% | - |
| Nov 17, 2025 | 200.50 | 202.00 | 200.50 | 201.50 | 201.50 | 1.26% | - |
| Nov 14, 2025 | 199.60 | 200.50 | 199.00 | 199.00 | 199.00 | -2.93% | - |
| Nov 13, 2025 | 201.50 | 205.00 | 201.50 | 205.00 | 205.00 | 3.43% | - |
| Nov 12, 2025 | 194.60 | 198.20 | 194.20 | 198.20 | 198.20 | 4.32% | - |
| Nov 11, 2025 | 189.80 | 190.00 | 189.60 | 190.00 | 190.00 | 1.39% | - |
| Nov 10, 2025 | 189.20 | 189.40 | 187.40 | 187.40 | 187.40 | -0.95% | - |
| Nov 7, 2025 | 190.20 | 190.20 | 189.20 | 189.20 | 189.20 | 0.32% | - |
| Nov 6, 2025 | 188.80 | 189.00 | 187.80 | 188.60 | 188.60 | 1.18% | - |
| Nov 5, 2025 | 188.20 | 188.60 | 186.40 | 186.40 | 186.40 | -0.96% | - |
| Nov 4, 2025 | 183.60 | 188.20 | 181.40 | 188.20 | 188.20 | 1.51% | - |
| Nov 3, 2025 | 189.60 | 189.80 | 185.40 | 185.40 | 185.40 | -2.01% | - |
| Oct 31, 2025 | 196.60 | 196.60 | 189.20 | 189.20 | 189.20 | -4.15% | - |
| Oct 30, 2025 | 194.80 | 197.40 | 194.20 | 197.40 | 197.40 | 1.65% | - |
| Oct 29, 2025 | 195.60 | 195.60 | 194.20 | 194.20 | 194.20 | -0.82% | - |
| Oct 28, 2025 | 196.00 | 196.00 | 195.60 | 195.80 | 195.80 | -0.10% | - |
| Oct 27, 2025 | 196.40 | 196.40 | 195.60 | 196.00 | 196.00 | -0.20% | - |
| Oct 24, 2025 | 197.40 | 197.40 | 196.40 | 196.40 | 196.40 | - | - |
| Oct 23, 2025 | 198.00 | 198.00 | 196.40 | 196.40 | 196.40 | -1.60% | - |
| Oct 22, 2025 | 199.80 | 202.50 | 199.60 | 199.60 | 199.60 | -0.45% | - |
| Oct 21, 2025 | 199.20 | 201.00 | 199.20 | 200.50 | 200.50 | 0.65% | - |
| Oct 20, 2025 | 197.40 | 199.20 | 196.40 | 199.20 | 199.20 | 1.12% | - |
| Oct 17, 2025 | 193.60 | 197.00 | 193.60 | 197.00 | 197.00 | 1.44% | - |
| Oct 16, 2025 | 194.40 | 194.60 | 194.20 | 194.20 | 194.20 | -0.82% | - |
| Oct 15, 2025 | 196.20 | 196.20 | 195.80 | 195.80 | 195.80 | -3.55% | - |
| Oct 13, 2025 | 201.50 | 203.00 | 198.80 | 203.00 | 201.59 | - | - |
| Oct 10, 2025 | 201.50 | 203.00 | 198.40 | 203.00 | 201.59 | 0.25% | 25 |
| Oct 9, 2025 | 200.00 | 203.00 | 200.00 | 202.50 | 201.09 | 1.45% | - |
| Oct 8, 2025 | 202.50 | 202.50 | 199.60 | 199.60 | 198.21 | -0.20% | - |
| Oct 7, 2025 | 197.40 | 200.00 | 197.00 | 200.00 | 198.61 | 2.04% | - |
| Oct 6, 2025 | 200.50 | 201.00 | 196.00 | 196.00 | 194.63 | -3.45% | - |
| Oct 3, 2025 | 202.50 | 203.00 | 202.00 | 203.00 | 201.59 | -0.49% | - |
| Oct 2, 2025 | 207.50 | 207.50 | 204.00 | 204.00 | 202.58 | -0.49% | - |
| Oct 1, 2025 | 196.00 | 205.00 | 196.00 | 205.00 | 203.57 | 6.22% | - |
| Sep 30, 2025 | 190.40 | 193.00 | 190.00 | 193.00 | 191.65 | 2.12% | - |
| Sep 29, 2025 | 189.00 | 189.00 | 188.20 | 189.00 | 187.68 | 1.18% | - |
| Sep 26, 2025 | 188.20 | 189.00 | 186.80 | 186.80 | 185.50 | -0.21% | - |