AbbVie Inc. (VIE:ABBV)
Austria · Delayed Price · Currency is EUR 199.00
-6.00 (-2.93%)
At close: Nov 14, 2025
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 191.66 | 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% | - |
| Sep 25, 2025 | 188.00 | 188.00 | 186.00 | 187.20 | 185.90 | 0.32% | 40 |
| Sep 24, 2025 | 189.20 | 189.60 | 186.60 | 186.60 | 185.30 | -1.58% | - |
| Sep 23, 2025 | 189.20 | 189.60 | 189.00 | 189.60 | 188.28 | -0.73% | - |
| Sep 22, 2025 | 190.20 | 191.00 | 189.00 | 191.00 | 189.67 | 1.06% | - |
| Sep 19, 2025 | 188.80 | 189.80 | 188.60 | 189.00 | 187.68 | 0.85% | - |
| Sep 18, 2025 | 187.40 | 187.40 | 186.80 | 187.40 | 186.09 | 0.32% | - |
| Sep 17, 2025 | 184.00 | 186.80 | 183.80 | 186.80 | 185.50 | 2.19% | - |
| Sep 16, 2025 | 185.00 | 185.00 | 182.80 | 182.80 | 181.53 | - | - |
| Sep 15, 2025 | 188.80 | 188.80 | 182.80 | 182.80 | 181.53 | -2.14% | 15 |
| Sep 12, 2025 | 188.00 | 188.00 | 186.80 | 186.80 | 185.50 | -0.53% | - |
| Sep 11, 2025 | 180.80 | 187.80 | 180.80 | 187.80 | 186.49 | 4.68% | 15 |
| Sep 10, 2025 | 180.20 | 180.20 | 179.20 | 179.40 | 178.15 | - | - |
| Sep 9, 2025 | 178.00 | 179.40 | 178.00 | 179.40 | 178.15 | 0.45% | - |
| Sep 8, 2025 | 181.20 | 181.40 | 178.60 | 178.60 | 177.36 | -1.33% | - |
| Sep 5, 2025 | 183.00 | 183.00 | 181.00 | 181.00 | 179.74 | -0.98% | - |