AbbVie Inc. (BIT:1ABBV)
Italy
· Delayed Price · Currency is EUR 199.80
-1.70 (-0.84%)
At close: Mar 5, 2026
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | -0.84% | - |
| Mar 4, 2026 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | 0.50% | - |
| Mar 3, 2026 | 199.40 | 202.00 | 199.40 | 200.50 | 200.50 | 0.45% | 73 |
| Mar 2, 2026 | 197.00 | 199.60 | 194.80 | 199.60 | 199.60 | 3.10% | 87 |
| Feb 27, 2026 | 191.60 | 191.60 | 191.60 | 193.60 | 193.60 | 2.87% | 47 |
| Feb 26, 2026 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | -3.59% | - |
| Feb 25, 2026 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | 0.62% | - |
| Feb 24, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -0.21% | - |
| Feb 23, 2026 | 193.20 | 193.20 | 193.00 | 194.40 | 194.40 | 1.89% | 10 |
| Feb 20, 2026 | 190.20 | 190.20 | 190.20 | 190.80 | 190.80 | 0.10% | 2 |
| Feb 19, 2026 | 195.20 | 195.20 | 195.20 | 190.60 | 190.60 | -0.73% | 1 |
| Feb 18, 2026 | 196.00 | 196.00 | 192.00 | 192.00 | 192.00 | -2.54% | 55 |
| Feb 17, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -1.20% | - |
| Feb 16, 2026 | 197.20 | 197.20 | 197.00 | 199.40 | 199.40 | 1.22% | 16 |
| Feb 13, 2026 | 200.00 | 200.00 | 197.20 | 197.00 | 197.00 | 4.23% | 15 |
| Feb 12, 2026 | 187.60 | 187.60 | 185.00 | 189.00 | 189.00 | 1.07% | 8 |
| Feb 11, 2026 | 186.00 | 186.60 | 185.20 | 187.00 | 187.00 | -1.27% | 21 |
| Feb 10, 2026 | 187.40 | 189.00 | 187.40 | 189.40 | 189.40 | 1.28% | 51 |
| Feb 9, 2026 | 186.80 | 186.80 | 186.80 | 187.00 | 187.00 | -1.37% | 5 |
| Feb 6, 2026 | 187.20 | 188.40 | 184.20 | 189.60 | 189.60 | 4.06% | 46 |
| Feb 5, 2026 | 185.40 | 185.40 | 185.40 | 182.20 | 182.20 | 2.02% | 16 |
| Feb 4, 2026 | 193.40 | 193.40 | 176.20 | 178.60 | 178.60 | -6.98% | 127 |
| Feb 3, 2026 | 191.00 | 191.00 | 191.00 | 192.00 | 192.00 | 0.31% | 5 |
| Feb 2, 2026 | 187.00 | 191.80 | 187.00 | 191.40 | 191.40 | 2.90% | 11 |
| Jan 30, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -0.21% | - |
| Jan 29, 2026 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | 1.30% | - |
| Jan 28, 2026 | 187.40 | 187.40 | 185.60 | 184.00 | 184.00 | -1.92% | 50 |
| Jan 27, 2026 | 187.00 | 187.00 | 186.60 | 187.60 | 187.60 | 1.30% | 250 |
| Jan 26, 2026 | 186.20 | 186.20 | 184.20 | 185.20 | 185.20 | -0.11% | 19 |
| Jan 23, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | -0.32% | - |
| Jan 22, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0.54% | 18 |
| Jan 21, 2026 | 184.00 | 184.00 | 183.80 | 185.00 | 185.00 | 1.76% | 36 |
| Jan 20, 2026 | 181.40 | 181.40 | 181.40 | 181.80 | 181.80 | -1.09% | 10 |
| Jan 19, 2026 | 185.00 | 185.00 | 183.40 | 183.80 | 183.80 | -1.71% | 27 |
| Jan 16, 2026 | 187.20 | 187.20 | 184.80 | 187.00 | 187.00 | 1.19% | 127 |
| Jan 15, 2026 | 200.00 | 200.00 | 194.00 | 184.80 | 184.80 | -2.53% | 8 |
| Jan 14, 2026 | 187.00 | 191.40 | 187.00 | 189.60 | 188.13 | 0.85% | 166 |
| Jan 13, 2026 | 188.00 | 189.60 | 186.00 | 188.00 | 186.54 | 0.11% | 84 |
| Jan 12, 2026 | 189.80 | 189.80 | 188.40 | 187.80 | 186.34 | -1.26% | 25 |
| Jan 9, 2026 | 192.00 | 192.00 | 191.60 | 190.20 | 188.72 | -2.36% | 55 |
| Jan 8, 2026 | 198.80 | 198.80 | 198.80 | 194.80 | 193.29 | -0.81% | 1 |
| Jan 7, 2026 | 195.20 | 195.20 | 195.20 | 196.40 | 194.88 | 3.59% | 25 |
| Jan 6, 2026 | 186.80 | 189.00 | 186.80 | 189.60 | 188.13 | 1.50% | 37 |
| Jan 5, 2026 | 197.00 | 197.00 | 186.40 | 186.80 | 185.35 | -4.50% | 60 |
| Jan 2, 2026 | 194.08 | 194.08 | 194.08 | 195.60 | 194.08 | 0.20% | - |
| Dec 30, 2025 | 203.00 | 203.00 | 197.20 | 195.20 | 193.69 | -0.71% | 7 |
| Dec 29, 2025 | 195.00 | 195.60 | 195.00 | 196.60 | 195.08 | 0.61% | 46 |
| Dec 23, 2025 | 194.80 | 194.80 | 194.80 | 195.40 | 193.88 | 1.24% | 5 |
| Dec 22, 2025 | 193.60 | 193.60 | 190.60 | 193.00 | 191.50 | -0.41% | 17 |
| Dec 19, 2025 | 192.30 | 192.30 | 192.30 | 193.80 | 192.30 | 0.94% | - |
| Dec 18, 2025 | 191.40 | 191.40 | 191.40 | 192.00 | 190.51 | -0.21% | 3 |
| Dec 17, 2025 | 192.80 | 192.80 | 190.40 | 192.40 | 190.91 | 1.48% | 69 |
| Dec 16, 2025 | 189.80 | 189.80 | 189.80 | 189.60 | 188.13 | -1.96% | 20 |
| Dec 15, 2025 | 190.40 | 193.80 | 190.40 | 193.40 | 191.90 | 1.58% | 32 |
| Dec 12, 2025 | 188.92 | 188.92 | 188.92 | 190.40 | 188.92 | -0.21% | - |
| Dec 11, 2025 | 189.32 | 189.32 | 189.32 | 190.80 | 189.32 | -0.31% | - |
| Dec 10, 2025 | 191.60 | 191.60 | 191.60 | 191.40 | 189.92 | 0.10% | 10 |
| Dec 9, 2025 | 192.20 | 192.60 | 192.20 | 191.20 | 189.72 | -1.34% | 22 |
| Dec 8, 2025 | 193.60 | 193.60 | 193.60 | 193.80 | 192.30 | -0.41% | 2 |
| Dec 5, 2025 | 196.20 | 196.20 | 196.20 | 194.60 | 193.09 | -0.82% | 3 |
| Dec 4, 2025 | 198.60 | 198.60 | 196.40 | 196.20 | 194.68 | 0.51% | 204 |
| Dec 3, 2025 | 193.69 | 193.69 | 193.69 | 195.20 | 193.69 | 0.41% | - |
| Dec 2, 2025 | 192.89 | 192.89 | 192.89 | 194.40 | 192.89 | 0.10% | - |
| Dec 1, 2025 | 196.80 | 196.80 | 194.60 | 194.20 | 192.69 | -0.51% | 216 |
| Nov 28, 2025 | 195.60 | 197.60 | 195.60 | 195.20 | 193.69 | -0.51% | 17 |
| Nov 27, 2025 | 194.68 | 194.68 | 194.68 | 196.20 | 194.68 | -0.30% | - |
| Nov 26, 2025 | 195.27 | 195.27 | 195.27 | 196.80 | 195.27 | -1.85% | - |
| Nov 25, 2025 | 199.20 | 202.00 | 199.20 | 200.50 | 198.94 | -1.23% | 409 |
| Nov 24, 2025 | 206.50 | 206.50 | 205.50 | 203.00 | 201.43 | -0.49% | 37 |
| Nov 21, 2025 | 201.00 | 201.00 | 201.00 | 204.00 | 202.42 | 2.72% | 13 |
| Nov 20, 2025 | 197.06 | 197.06 | 197.06 | 198.60 | 197.06 | -2.41% | - |
| Nov 19, 2025 | 202.00 | 202.00 | 202.00 | 203.50 | 201.92 | 0.49% | 45 |
| Nov 18, 2025 | 201.50 | 201.50 | 201.50 | 202.50 | 200.93 | 0.25% | 25 |
| Nov 17, 2025 | 201.50 | 201.50 | 199.60 | 202.00 | 200.43 | 0.75% | 45 |
| Nov 14, 2025 | 199.60 | 201.00 | 198.40 | 200.50 | 198.94 | -2.20% | 57 |
| Nov 13, 2025 | 200.50 | 204.00 | 200.50 | 205.00 | 203.41 | 3.74% | 39 |
| Nov 12, 2025 | 198.00 | 198.00 | 198.00 | 197.60 | 196.07 | 3.13% | 16 |
| Nov 11, 2025 | 190.11 | 190.11 | 190.11 | 191.60 | 190.11 | 2.13% | - |
| Nov 10, 2025 | 190.20 | 190.20 | 188.60 | 187.60 | 186.14 | -0.74% | 21 |
| Nov 7, 2025 | 188.60 | 188.60 | 187.80 | 189.00 | 187.53 | 0.21% | 48 |
| Nov 6, 2025 | 188.40 | 188.40 | 188.40 | 188.60 | 187.14 | 1.51% | 51 |
| Nov 5, 2025 | 187.60 | 187.60 | 187.60 | 185.80 | 184.36 | -1.28% | 6 |
| Nov 4, 2025 | 184.60 | 187.00 | 182.40 | 188.20 | 186.74 | 1.40% | 57 |
| Nov 3, 2025 | 191.20 | 191.20 | 183.00 | 185.60 | 184.16 | -2.11% | 802 |
| Oct 31, 2025 | 194.60 | 194.60 | 189.80 | 189.60 | 188.13 | -4.05% | 95 |
| Oct 30, 2025 | 195.20 | 195.20 | 193.40 | 197.60 | 196.07 | 1.86% | 186 |
| Oct 29, 2025 | 192.50 | 192.50 | 192.50 | 194.00 | 192.50 | -0.82% | - |
| Oct 28, 2025 | 196.00 | 196.00 | 196.00 | 195.60 | 194.08 | -0.10% | 20 |
| Oct 27, 2025 | 196.20 | 196.60 | 195.00 | 195.80 | 194.28 | -0.20% | 36 |
| Oct 24, 2025 | 197.60 | 197.60 | 197.60 | 196.20 | 194.68 | -0.10% | 1 |
| Oct 23, 2025 | 194.88 | 194.88 | 194.88 | 196.40 | 194.88 | -1.21% | - |
| Oct 22, 2025 | 201.00 | 201.00 | 200.50 | 198.80 | 197.26 | -0.30% | 27 |
| Oct 21, 2025 | 198.60 | 198.60 | 198.60 | 199.40 | 197.85 | 0.40% | 51 |
| Oct 20, 2025 | 195.80 | 199.20 | 195.80 | 198.60 | 197.06 | 0.91% | 83 |
| Oct 17, 2025 | 195.27 | 195.27 | 195.27 | 196.80 | 195.27 | 1.34% | - |
| Oct 16, 2025 | 193.00 | 193.80 | 192.80 | 194.20 | 192.69 | -0.31% | 41 |
| Oct 15, 2025 | 194.80 | 196.60 | 194.80 | 194.80 | 193.29 | 1.04% | 64 |
| Oct 14, 2025 | 189.20 | 195.80 | 189.20 | 192.80 | 191.30 | -4.08% | 99 |
| Oct 13, 2025 | 207.00 | 207.50 | 198.00 | 201.00 | 198.03 | -0.25% | 48 |
| Oct 10, 2025 | 202.00 | 202.00 | 200.00 | 201.50 | 198.53 | 0.50% | 12 |