AbbVie Inc. (BIT:1ABBV)
Italy
· Delayed Price · Currency is EUR 194.60
-1.60 (-0.82%)
At close: Dec 5, 2025
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 196.20 | 196.20 | 196.20 | 194.60 | 194.60 | -0.82% | 3 |
| Dec 4, 2025 | 198.60 | 198.60 | 196.40 | 196.20 | 196.20 | 0.51% | 204 |
| Dec 3, 2025 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | 0.41% | - |
| Dec 2, 2025 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | 0.10% | - |
| Dec 1, 2025 | 196.80 | 196.80 | 194.60 | 194.20 | 194.20 | -0.51% | 216 |
| Nov 28, 2025 | 195.60 | 197.60 | 195.60 | 195.20 | 195.20 | -0.51% | 17 |
| Nov 27, 2025 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | -0.30% | - |
| Nov 26, 2025 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | -1.85% | - |
| Nov 25, 2025 | 199.20 | 202.00 | 199.20 | 200.50 | 200.50 | -1.23% | 409 |
| Nov 24, 2025 | 206.50 | 206.50 | 205.50 | 203.00 | 203.00 | -0.49% | 37 |
| Nov 21, 2025 | 201.00 | 201.00 | 201.00 | 204.00 | 204.00 | 2.72% | 13 |
| Nov 20, 2025 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | -2.41% | - |
| Nov 19, 2025 | 202.00 | 202.00 | 202.00 | 203.50 | 203.50 | 0.49% | 45 |
| Nov 18, 2025 | 201.50 | 201.50 | 201.50 | 202.50 | 202.50 | 0.25% | 25 |
| Nov 17, 2025 | 201.50 | 201.50 | 199.60 | 202.00 | 202.00 | 0.75% | 45 |
| Nov 14, 2025 | 199.60 | 201.00 | 198.40 | 200.50 | 200.50 | -2.20% | 57 |
| Nov 13, 2025 | 200.50 | 204.00 | 200.50 | 205.00 | 205.00 | 3.74% | 39 |
| Nov 12, 2025 | 198.00 | 198.00 | 198.00 | 197.60 | 197.60 | 3.13% | 16 |
| Nov 11, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | 2.13% | - |
| Nov 10, 2025 | 190.20 | 190.20 | 188.60 | 187.60 | 187.60 | -0.74% | 21 |
| Nov 7, 2025 | 188.60 | 188.60 | 187.80 | 189.00 | 189.00 | 0.21% | 48 |
| Nov 6, 2025 | 188.40 | 188.40 | 188.40 | 188.60 | 188.60 | 1.51% | 51 |
| Nov 5, 2025 | 187.60 | 187.60 | 187.60 | 185.80 | 185.80 | -1.28% | 6 |
| Nov 4, 2025 | 184.60 | 187.00 | 182.40 | 188.20 | 188.20 | 1.40% | 57 |
| Nov 3, 2025 | 191.20 | 191.20 | 183.00 | 185.60 | 185.60 | -2.11% | 802 |
| Oct 31, 2025 | 194.60 | 194.60 | 189.80 | 189.60 | 189.60 | -4.05% | 95 |
| Oct 30, 2025 | 195.20 | 195.20 | 193.40 | 197.60 | 197.60 | 1.86% | 186 |
| Oct 29, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -0.82% | - |
| Oct 28, 2025 | 196.00 | 196.00 | 196.00 | 195.60 | 195.60 | -0.10% | 20 |
| Oct 27, 2025 | 196.20 | 196.60 | 195.00 | 195.80 | 195.80 | -0.20% | 36 |
| Oct 24, 2025 | 197.60 | 197.60 | 197.60 | 196.20 | 196.20 | -0.10% | 1 |
| Oct 23, 2025 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | -1.21% | - |
| Oct 22, 2025 | 201.00 | 201.00 | 200.50 | 198.80 | 198.80 | -0.30% | 27 |
| Oct 21, 2025 | 198.60 | 198.60 | 198.60 | 199.40 | 199.40 | 0.40% | 51 |
| Oct 20, 2025 | 195.80 | 199.20 | 195.80 | 198.60 | 198.60 | 0.91% | 83 |
| Oct 17, 2025 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | 1.34% | - |
| Oct 16, 2025 | 193.00 | 193.80 | 192.80 | 194.20 | 194.20 | -0.31% | 41 |
| Oct 15, 2025 | 194.80 | 196.60 | 194.80 | 194.80 | 194.80 | 1.04% | 64 |
| Oct 14, 2025 | 189.20 | 195.80 | 189.20 | 192.80 | 192.80 | -4.08% | 99 |
| Oct 13, 2025 | 207.00 | 207.50 | 198.00 | 201.00 | 199.58 | -0.25% | 48 |
| Oct 10, 2025 | 202.00 | 202.00 | 200.00 | 201.50 | 200.08 | 0.50% | 12 |
| Oct 9, 2025 | 191.60 | 198.40 | 191.60 | 200.50 | 199.09 | 0.86% | 109 |
| Oct 8, 2025 | 200.50 | 200.50 | 198.20 | 198.80 | 197.40 | 0.20% | 27 |
| Oct 7, 2025 | 196.40 | 196.40 | 196.40 | 198.40 | 197.00 | 1.33% | 20 |
| Oct 6, 2025 | 208.00 | 208.00 | 196.00 | 195.80 | 194.42 | -2.59% | 807 |
| Oct 3, 2025 | 202.50 | 202.50 | 202.50 | 201.00 | 199.58 | -0.74% | 20 |
| Oct 2, 2025 | 206.00 | 206.00 | 205.50 | 202.50 | 201.07 | -0.98% | 68 |
| Oct 1, 2025 | 196.00 | 204.00 | 196.00 | 204.50 | 203.06 | 6.07% | 245 |
| Sep 30, 2025 | 188.80 | 191.80 | 188.80 | 192.80 | 191.44 | 2.01% | 109 |
| Sep 29, 2025 | 187.00 | 187.00 | 187.00 | 189.00 | 187.67 | 1.29% | 6 |
| Sep 26, 2025 | 187.80 | 187.80 | 187.80 | 186.60 | 185.28 | -0.21% | 12 |
| Sep 25, 2025 | 186.20 | 186.20 | 186.20 | 187.00 | 185.68 | 0.21% | 42 |
| Sep 24, 2025 | 190.20 | 190.20 | 190.20 | 186.60 | 185.28 | -1.48% | 6 |
| Sep 23, 2025 | 187.60 | 187.60 | 187.60 | 189.40 | 188.06 | -0.73% | 31 |
| Sep 22, 2025 | 190.80 | 190.80 | 187.20 | 190.80 | 189.45 | 1.06% | 77 |
| Sep 19, 2025 | 189.60 | 189.60 | 188.60 | 188.80 | 187.47 | 0.85% | 22 |
| Sep 18, 2025 | 186.40 | 186.40 | 186.40 | 187.20 | 185.88 | 0.21% | 40 |
| Sep 17, 2025 | 182.40 | 184.20 | 182.40 | 186.80 | 185.48 | 2.19% | 12 |
| Sep 16, 2025 | 185.40 | 185.40 | 185.40 | 182.80 | 181.51 | -0.11% | 1 |
| Sep 15, 2025 | 186.60 | 186.60 | 186.60 | 183.00 | 181.71 | -2.14% | 100 |
| Sep 12, 2025 | 186.00 | 186.20 | 186.00 | 187.00 | 185.68 | -0.64% | 83 |
| Sep 11, 2025 | 188.00 | 188.60 | 187.40 | 188.20 | 186.87 | 5.14% | 79 |
| Sep 10, 2025 | 177.74 | 177.74 | 177.74 | 179.00 | 177.74 | - | - |
| Sep 9, 2025 | 177.74 | 177.74 | 177.74 | 179.00 | 177.74 | - | - |
| Sep 8, 2025 | 181.80 | 181.80 | 178.00 | 179.00 | 177.74 | -1.00% | 62 |
| Sep 5, 2025 | 179.53 | 179.53 | 179.53 | 180.80 | 179.52 | -1.20% | - |
| Sep 4, 2025 | 181.71 | 181.71 | 181.71 | 183.00 | 181.71 | 0.33% | - |
| Sep 3, 2025 | 181.11 | 181.11 | 181.11 | 182.40 | 181.11 | 0.88% | - |
| Sep 2, 2025 | 179.00 | 179.00 | 179.00 | 180.80 | 179.52 | 0.89% | 10 |
| Sep 1, 2025 | 180.80 | 180.80 | 177.40 | 179.20 | 177.94 | - | 8 |
| Aug 29, 2025 | 178.80 | 178.80 | 178.80 | 179.20 | 177.94 | 0.90% | 1 |
| Aug 28, 2025 | 176.35 | 176.35 | 176.35 | 177.60 | 176.35 | -1.22% | - |
| Aug 27, 2025 | 179.20 | 180.60 | 179.20 | 179.80 | 178.53 | 1.12% | 44 |
| Aug 26, 2025 | 186.20 | 186.20 | 178.80 | 177.80 | 176.55 | -0.34% | 14 |
| Aug 25, 2025 | 177.14 | 177.14 | 177.14 | 178.40 | 177.14 | 0.22% | - |
| Aug 22, 2025 | 178.40 | 178.40 | 178.40 | 178.00 | 176.74 | -2.52% | 30 |
| Aug 21, 2025 | 178.20 | 181.80 | 177.80 | 182.60 | 181.31 | 1.33% | 96 |
| Aug 20, 2025 | 176.20 | 178.60 | 176.20 | 180.20 | 178.93 | 1.81% | 112 |
| Aug 19, 2025 | 177.60 | 178.00 | 177.60 | 177.00 | 175.75 | -0.56% | 60 |
| Aug 18, 2025 | 177.20 | 177.20 | 177.20 | 178.00 | 176.74 | 1.60% | 9 |
| Aug 14, 2025 | 171.80 | 172.20 | 171.80 | 175.20 | 173.96 | 2.22% | 86 |
| Aug 13, 2025 | 170.40 | 170.40 | 170.40 | 171.40 | 170.19 | 1.42% | 11 |
| Aug 12, 2025 | 170.80 | 170.80 | 170.80 | 169.00 | 167.81 | -0.71% | 15 |
| Aug 11, 2025 | 170.40 | 171.40 | 170.40 | 170.20 | 169.00 | 0.24% | 130 |
| Aug 8, 2025 | 168.60 | 168.60 | 168.60 | 169.80 | 168.60 | -0.24% | - |
| Aug 7, 2025 | 169.80 | 170.40 | 169.80 | 170.20 | 169.00 | 0.83% | 870 |
| Aug 6, 2025 | 172.40 | 172.40 | 168.80 | 168.80 | 167.61 | -1.86% | 51 |
| Aug 5, 2025 | 171.20 | 171.20 | 169.60 | 172.00 | 170.79 | 1.42% | 77 |
| Aug 4, 2025 | 169.80 | 170.00 | 168.60 | 169.60 | 168.40 | 0.71% | 133 |
| Aug 1, 2025 | 166.00 | 166.00 | 163.40 | 168.40 | 167.21 | -0.94% | 129 |
| Jul 31, 2025 | 169.00 | 174.20 | 169.00 | 170.00 | 168.80 | 2.04% | 183 |
| Jul 30, 2025 | 167.00 | 167.00 | 167.00 | 166.60 | 165.43 | 0.12% | 79 |
| Jul 29, 2025 | 164.20 | 164.20 | 163.00 | 166.40 | 165.23 | 1.96% | 45 |
| Jul 28, 2025 | 162.05 | 162.05 | 162.05 | 163.20 | 162.05 | 0.99% | - |
| Jul 25, 2025 | 160.46 | 160.46 | 160.46 | 161.60 | 160.46 | -0.62% | - |
| Jul 24, 2025 | 163.20 | 163.20 | 163.20 | 162.60 | 161.45 | 1.25% | 94 |
| Jul 23, 2025 | 159.47 | 159.47 | 159.47 | 160.60 | 159.47 | 1.01% | - |
| Jul 22, 2025 | 157.88 | 157.88 | 157.88 | 159.00 | 157.88 | -0.63% | - |
| Jul 21, 2025 | 161.40 | 161.40 | 160.80 | 160.00 | 158.87 | -2.20% | 14 |
| Jul 18, 2025 | 162.00 | 162.00 | 162.00 | 163.60 | 162.45 | -0.37% | 4 |