AbbVie Inc. (VIE:ABBV)
Austria · Delayed Price · Currency is EUR 221.40
-1.00 (-0.45%)
At close: Aug 28, 2026
VIE:ABBV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 222.00 | 222.40 | 221.40 | 221.40 | 221.40 | -0.45% | - |
| Aug 27, 2026 | 225.00 | 225.00 | 222.40 | 222.40 | 222.40 | -0.71% | - |
| Aug 26, 2026 | 228.30 | 228.60 | 224.00 | 224.00 | 224.00 | -2.01% | - |
| Aug 25, 2026 | 227.30 | 228.70 | 226.30 | 228.60 | 228.60 | 1.20% | 4 |
| Aug 24, 2026 | 227.80 | 228.30 | 225.90 | 225.90 | 225.90 | -0.83% | - |
| Aug 21, 2026 | 222.80 | 227.80 | 222.80 | 227.80 | 227.80 | 0.26% | - |
| Aug 20, 2026 | 226.90 | 227.20 | 226.70 | 227.20 | 227.20 | 0.53% | - |
| Aug 19, 2026 | 223.40 | 226.00 | 223.10 | 226.00 | 226.00 | 1.71% | 10 |
| Aug 18, 2026 | 216.20 | 222.20 | 216.20 | 222.20 | 222.20 | 2.44% | 10 |
| Aug 17, 2026 | 215.00 | 216.90 | 214.40 | 216.90 | 216.90 | 0.65% | - |
| Aug 14, 2026 | 217.40 | 217.40 | 215.50 | 215.50 | 215.50 | -0.97% | - |
| Aug 13, 2026 | 216.10 | 219.10 | 216.10 | 217.60 | 217.60 | 0.51% | - |
| Aug 12, 2026 | 217.00 | 217.00 | 213.50 | 216.50 | 216.50 | 0.89% | - |
| Aug 11, 2026 | 214.80 | 214.90 | 214.60 | 214.60 | 214.60 | 0.99% | - |
| Aug 10, 2026 | 212.60 | 213.10 | 212.40 | 212.50 | 212.50 | 0.66% | - |
| Aug 7, 2026 | 211.70 | 213.00 | 210.10 | 211.10 | 211.10 | - | - |
| Aug 6, 2026 | 213.70 | 216.00 | 211.10 | 211.10 | 211.10 | -1.03% | - |
| Aug 5, 2026 | 212.60 | 214.50 | 212.40 | 213.30 | 213.30 | 0.66% | - |
| Aug 4, 2026 | 214.60 | 214.60 | 211.90 | 211.90 | 211.90 | -0.84% | - |
| Aug 3, 2026 | 218.30 | 218.80 | 213.70 | 213.70 | 213.70 | -3.22% | - |
| Jul 31, 2026 | 223.70 | 223.70 | 220.80 | 220.80 | 220.80 | -0.81% | - |
| Jul 30, 2026 | 230.20 | 231.00 | 222.60 | 222.60 | 222.60 | -5.16% | - |
| Jul 29, 2026 | 233.70 | 234.70 | 233.20 | 234.70 | 234.70 | 0.99% | 5 |
| Jul 28, 2026 | 226.70 | 232.40 | 217.20 | 232.40 | 232.40 | 1.40% | 100 |
| Jul 27, 2026 | 227.20 | 229.20 | 227.20 | 229.20 | 229.20 | 0.70% | - |
| Jul 24, 2026 | 226.00 | 227.60 | 226.00 | 227.60 | 227.60 | 0.35% | - |
| Jul 23, 2026 | 222.20 | 226.80 | 222.10 | 226.80 | 226.80 | 0.93% | - |
| Jul 22, 2026 | 224.10 | 225.40 | 224.10 | 224.70 | 224.70 | -1.14% | - |
| Jul 21, 2026 | 221.80 | 227.30 | 220.70 | 227.30 | 227.30 | 1.79% | - |
| Jul 20, 2026 | 222.70 | 223.30 | 222.30 | 223.30 | 223.30 | -1.37% | - |
| Jul 17, 2026 | 222.30 | 226.40 | 222.30 | 226.40 | 226.40 | 3.14% | - |
| Jul 16, 2026 | 213.00 | 219.50 | 213.00 | 219.50 | 219.50 | 1.53% | - |
| Jul 15, 2026 | 211.80 | 216.20 | 211.80 | 216.20 | 216.20 | 0.75% | - |
| Jul 13, 2026 | 218.40 | 218.60 | 216.10 | 216.10 | 214.59 | 0.23% | - |
| Jul 10, 2026 | 218.40 | 220.10 | 215.60 | 215.60 | 214.09 | -1.87% | - |
| Jul 9, 2026 | 221.10 | 222.30 | 219.70 | 219.70 | 218.16 | -1.74% | - |
| Jul 8, 2026 | 222.70 | 225.40 | 221.30 | 223.60 | 222.04 | -0.62% | - |
| Jul 7, 2026 | 225.40 | 225.40 | 224.20 | 225.00 | 223.43 | 0.45% | - |
| Jul 6, 2026 | 227.70 | 228.00 | 224.00 | 224.00 | 222.43 | -1.19% | - |
| Jul 3, 2026 | 228.10 | 228.10 | 224.10 | 226.70 | 225.11 | 0.09% | 50 |
| Jul 2, 2026 | 221.20 | 226.50 | 220.80 | 226.50 | 224.92 | 3.80% | - |
| Jul 1, 2026 | 220.10 | 221.20 | 218.20 | 218.20 | 216.67 | -1.27% | - |
| Jun 30, 2026 | 223.60 | 224.60 | 221.00 | 221.00 | 219.45 | -0.81% | 54 |
| Jun 29, 2026 | 221.30 | 222.80 | 221.30 | 222.80 | 221.24 | 2.01% | - |
| Jun 26, 2026 | 214.60 | 218.40 | 213.10 | 218.40 | 216.87 | 2.49% | - |
| Jun 25, 2026 | 205.70 | 213.10 | 205.70 | 213.10 | 211.61 | 3.40% | - |
| Jun 24, 2026 | 206.20 | 208.80 | 206.10 | 206.10 | 204.66 | 0.34% | - |
| Jun 23, 2026 | 201.50 | 205.40 | 201.50 | 205.40 | 203.96 | 2.04% | - |
| Jun 22, 2026 | 188.90 | 201.30 | 188.90 | 201.30 | 199.89 | 5.53% | 5 |
| Jun 19, 2026 | 189.45 | 191.45 | 189.45 | 190.75 | 189.42 | 1.11% | - |