Abbott Laboratories (VIE:ABT)
Austria · Delayed Price · Currency is EUR 107.80
-1.14 (-1.05%)
At close: Dec 3, 2025
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 107.52 | 107.60 | 106.54 | 106.54 | 106.54 | -1.17% | - |
| Dec 3, 2025 | 108.60 | 108.68 | 107.80 | 107.80 | 107.80 | -1.05% | - |
| Dec 2, 2025 | 110.32 | 110.48 | 108.94 | 108.94 | 108.94 | -1.68% | - |
| Dec 1, 2025 | 111.08 | 111.08 | 110.50 | 110.80 | 110.80 | -0.47% | - |
| Nov 28, 2025 | 111.10 | 111.32 | 110.90 | 111.32 | 111.32 | 0.29% | - |
| Nov 27, 2025 | 110.94 | 111.50 | 110.94 | 111.00 | 111.00 | -0.04% | - |
| Nov 26, 2025 | 110.48 | 111.04 | 110.48 | 111.04 | 111.04 | 0.22% | - |
| Nov 25, 2025 | 110.80 | 110.98 | 110.40 | 110.80 | 110.80 | -0.11% | - |
| Nov 24, 2025 | 111.34 | 111.34 | 110.86 | 110.92 | 110.92 | 0.74% | - |
| Nov 21, 2025 | 107.58 | 110.10 | 107.58 | 110.10 | 110.10 | 2.23% | 2 |
| Nov 20, 2025 | 109.64 | 110.00 | 106.48 | 107.70 | 107.70 | -3.86% | - |
| Nov 19, 2025 | 112.38 | 112.38 | 112.02 | 112.02 | 112.02 | - | - |
| Nov 18, 2025 | 112.20 | 112.50 | 112.02 | 112.02 | 112.02 | -0.99% | - |
| Nov 17, 2025 | 112.60 | 113.14 | 112.36 | 113.14 | 113.14 | 1.42% | - |
| Nov 14, 2025 | 110.90 | 111.56 | 110.90 | 111.56 | 111.56 | 0.80% | - |
| Nov 13, 2025 | 111.18 | 111.60 | 110.60 | 110.68 | 110.68 | 0.36% | - |
| Nov 12, 2025 | 109.52 | 110.28 | 109.52 | 110.28 | 110.28 | 1.01% | - |
| Nov 11, 2025 | 108.68 | 109.18 | 108.68 | 109.18 | 109.18 | 0.78% | - |
| Nov 10, 2025 | 109.20 | 109.20 | 108.34 | 108.34 | 108.34 | -0.61% | - |
| Nov 7, 2025 | 108.58 | 109.00 | 108.28 | 109.00 | 109.00 | 1.55% | - |
| Nov 6, 2025 | 108.20 | 108.20 | 107.34 | 107.34 | 107.34 | -0.65% | - |
| Nov 5, 2025 | 109.22 | 109.56 | 108.04 | 108.04 | 108.04 | -1.15% | - |
| Nov 4, 2025 | 107.26 | 109.30 | 107.26 | 109.30 | 109.30 | 2.46% | - |
| Nov 3, 2025 | 107.40 | 107.58 | 106.68 | 106.68 | 106.68 | -0.74% | - |
| Oct 31, 2025 | 107.54 | 107.58 | 107.40 | 107.48 | 107.48 | -0.70% | - |
| Oct 30, 2025 | 107.18 | 108.24 | 107.18 | 108.24 | 108.24 | 0.63% | 130 |
| Oct 29, 2025 | 109.14 | 109.14 | 107.24 | 107.56 | 107.56 | -1.47% | - |
| Oct 28, 2025 | 108.82 | 109.74 | 108.82 | 109.16 | 109.16 | 0.74% | - |
| Oct 27, 2025 | 109.56 | 109.56 | 108.12 | 108.36 | 108.36 | -1.02% | - |
| Oct 24, 2025 | 109.00 | 109.48 | 108.60 | 109.48 | 109.48 | 0.11% | - |
| Oct 23, 2025 | 110.50 | 110.80 | 109.36 | 109.36 | 109.36 | -1.09% | - |
| Oct 22, 2025 | 110.20 | 110.56 | 110.16 | 110.56 | 110.56 | - | - |
| Oct 21, 2025 | 111.30 | 112.90 | 110.56 | 110.56 | 110.56 | 0.16% | - |
| Oct 20, 2025 | 110.52 | 110.52 | 110.16 | 110.38 | 110.38 | 0.42% | - |
| Oct 17, 2025 | 108.90 | 109.92 | 108.78 | 109.92 | 109.92 | -0.42% | - |
| Oct 16, 2025 | 111.00 | 111.22 | 110.38 | 110.38 | 110.38 | 0.60% | - |
| Oct 15, 2025 | 115.10 | 115.80 | 109.72 | 109.72 | 109.72 | -4.07% | 178 |
| Oct 13, 2025 | 114.84 | 114.84 | 114.34 | 114.38 | 113.87 | -0.61% | - |
| Oct 10, 2025 | 115.16 | 115.96 | 115.08 | 115.08 | 114.57 | -0.81% | - |
| Oct 9, 2025 | 115.58 | 116.08 | 115.58 | 116.02 | 115.50 | 1.08% | - |
| Oct 8, 2025 | 114.42 | 114.78 | 114.42 | 114.78 | 114.27 | 0.40% | - |
| Oct 7, 2025 | 114.46 | 115.52 | 114.32 | 114.32 | 113.81 | -0.02% | - |
| Oct 6, 2025 | 114.72 | 115.56 | 114.34 | 114.34 | 113.83 | 0.05% | - |
| Oct 3, 2025 | 113.52 | 114.28 | 113.30 | 114.28 | 113.77 | 1.04% | - |
| Oct 2, 2025 | 113.76 | 113.76 | 112.76 | 113.10 | 112.60 | 1.95% | - |
| Oct 1, 2025 | 113.52 | 114.70 | 110.94 | 110.94 | 110.45 | -2.32% | - |
| Sep 30, 2025 | 113.36 | 113.58 | 113.28 | 113.58 | 113.07 | 0.50% | - |
| Sep 29, 2025 | 114.22 | 114.26 | 113.02 | 113.02 | 112.52 | -0.89% | - |
| Sep 26, 2025 | 114.42 | 114.66 | 113.62 | 114.04 | 113.53 | 1.14% | - |
| Sep 25, 2025 | 114.36 | 114.74 | 112.76 | 112.76 | 112.26 | -2.64% | - |