AbbVie Inc. (BIT:1ABBV)
Italy
· Delayed Price · Currency is EUR 170.35
+0.05 (0.03%)
Last updated: Apr 28, 2026, 10:18 AM CET
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 168.00 | 168.45 | 168.00 | 170.30 | 170.30 | 0.83% | 11 |
| Apr 24, 2026 | 171.20 | 171.20 | 171.20 | 168.90 | 168.90 | -1.72% | 4 |
| Apr 23, 2026 | 172.20 | 172.20 | 172.20 | 171.85 | 171.85 | -1.09% | 6 |
| Apr 22, 2026 | 174.65 | 174.65 | 174.65 | 173.75 | 173.75 | -0.37% | 30 |
| Apr 21, 2026 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | -0.26% | - |
| Apr 20, 2026 | 174.85 | 174.85 | 174.85 | 174.85 | 174.85 | -2.04% | - |
| Apr 17, 2026 | 176.65 | 176.65 | 176.65 | 178.50 | 178.50 | 0.93% | 10 |
| Apr 16, 2026 | 175.65 | 177.30 | 175.55 | 176.85 | 176.85 | 1.06% | 76 |
| Apr 15, 2026 | 177.60 | 177.60 | 176.65 | 175.00 | 175.00 | 7.03% | 45 |
| Apr 14, 2026 | 184.00 | 184.00 | 175.00 | 163.50 | 163.50 | -6.25% | 24 |
| Apr 13, 2026 | 178.20 | 178.20 | 174.40 | 174.40 | 172.92 | -2.62% | 83 |
| Apr 10, 2026 | 181.15 | 181.15 | 180.75 | 179.10 | 177.58 | -0.91% | 111 |
| Apr 9, 2026 | 182.05 | 182.05 | 180.10 | 180.75 | 179.22 | 0.50% | 117 |
| Apr 8, 2026 | 183.00 | 183.00 | 177.00 | 179.85 | 178.33 | 2.95% | 172 |
| Apr 7, 2026 | 179.80 | 181.00 | 177.00 | 174.70 | 173.22 | -4.43% | 13 |
| Apr 2, 2026 | 182.80 | 182.80 | 182.80 | 182.80 | 181.25 | -1.51% | - |
| Apr 1, 2026 | 189.40 | 189.40 | 189.00 | 185.60 | 184.03 | -0.85% | 22 |
| Mar 31, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 185.61 | 0.97% | - |
| Mar 30, 2026 | 185.00 | 185.00 | 184.60 | 185.40 | 183.83 | 1.42% | 9 |
| Mar 27, 2026 | 184.60 | 184.80 | 184.60 | 182.80 | 181.25 | 0.44% | 7 |
| Mar 26, 2026 | 179.60 | 179.60 | 179.60 | 182.00 | 180.46 | 1.79% | 1 |
| Mar 25, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 177.28 | 0.79% | 236 |
| Mar 24, 2026 | 175.00 | 175.00 | 175.00 | 177.40 | 175.90 | 1.03% | 13 |
| Mar 23, 2026 | 183.00 | 183.00 | 179.60 | 175.60 | 174.11 | -1.57% | 12 |
| Mar 20, 2026 | 178.00 | 178.00 | 178.00 | 178.40 | 176.89 | -1.22% | 3 |
| Mar 19, 2026 | 183.40 | 183.40 | 183.40 | 180.60 | 179.07 | -1.53% | 2 |
| Mar 18, 2026 | 184.80 | 184.80 | 184.20 | 183.40 | 181.85 | -5.07% | 40 |
| Mar 17, 2026 | 193.20 | 193.20 | 193.20 | 193.20 | 191.56 | 0.10% | - |
| Mar 16, 2026 | 192.20 | 192.20 | 192.20 | 193.00 | 191.36 | -1.53% | 5 |
| Mar 13, 2026 | 195.00 | 195.00 | 195.00 | 196.00 | 194.34 | -0.41% | 40 |
| Mar 12, 2026 | 195.00 | 195.40 | 195.00 | 196.80 | 195.13 | 0.41% | 63 |
| Mar 11, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 194.34 | 0.41% | - |
| Mar 10, 2026 | 195.20 | 195.20 | 195.20 | 195.20 | 193.55 | -0.10% | - |
| Mar 9, 2026 | 194.40 | 194.40 | 194.40 | 195.40 | 193.74 | -0.81% | 15 |
| Mar 6, 2026 | 200.00 | 200.00 | 200.00 | 197.00 | 195.33 | -1.40% | 12 |
| Mar 5, 2026 | 199.80 | 199.80 | 199.80 | 199.80 | 198.11 | -0.84% | - |
| Mar 4, 2026 | 201.50 | 201.50 | 201.50 | 201.50 | 199.79 | 0.50% | - |
| Mar 3, 2026 | 199.40 | 202.00 | 199.40 | 200.50 | 198.80 | 0.45% | 73 |
| Mar 2, 2026 | 197.00 | 199.60 | 194.80 | 199.60 | 197.91 | 3.10% | 87 |
| Feb 27, 2026 | 191.60 | 191.60 | 191.60 | 193.60 | 191.96 | 2.87% | 47 |
| Feb 26, 2026 | 188.20 | 188.20 | 188.20 | 188.20 | 186.61 | -3.59% | - |
| Feb 25, 2026 | 195.20 | 195.20 | 195.20 | 195.20 | 193.55 | 0.62% | - |
| Feb 24, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 192.36 | -0.21% | - |
| Feb 23, 2026 | 193.20 | 193.20 | 193.00 | 194.40 | 192.75 | 1.89% | 10 |
| Feb 20, 2026 | 190.20 | 190.20 | 190.20 | 190.80 | 189.18 | 0.10% | 2 |
| Feb 19, 2026 | 195.20 | 195.20 | 195.20 | 190.60 | 188.98 | -0.73% | 1 |
| Feb 18, 2026 | 196.00 | 196.00 | 192.00 | 192.00 | 190.37 | -2.54% | 55 |
| Feb 17, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 195.33 | -1.20% | - |
| Feb 16, 2026 | 197.20 | 197.20 | 197.00 | 199.40 | 197.71 | 1.22% | 16 |
| Feb 13, 2026 | 200.00 | 200.00 | 197.20 | 197.00 | 195.33 | 4.23% | 15 |
| Feb 12, 2026 | 187.60 | 187.60 | 185.00 | 189.00 | 187.40 | 1.07% | 8 |
| Feb 11, 2026 | 186.00 | 186.60 | 185.20 | 187.00 | 185.42 | -1.27% | 21 |
| Feb 10, 2026 | 187.40 | 189.00 | 187.40 | 189.40 | 187.79 | 1.28% | 51 |
| Feb 9, 2026 | 186.80 | 186.80 | 186.80 | 187.00 | 185.42 | -1.37% | 5 |
| Feb 6, 2026 | 187.20 | 188.40 | 184.20 | 189.60 | 187.99 | 4.06% | 46 |
| Feb 5, 2026 | 185.40 | 185.40 | 185.40 | 182.20 | 180.66 | 2.02% | 16 |
| Feb 4, 2026 | 193.40 | 193.40 | 176.20 | 178.60 | 177.09 | -6.98% | 127 |
| Feb 3, 2026 | 191.00 | 191.00 | 191.00 | 192.00 | 190.37 | 0.31% | 5 |
| Feb 2, 2026 | 187.00 | 191.80 | 187.00 | 191.40 | 189.78 | 2.90% | 11 |
| Jan 30, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 184.42 | -0.21% | - |
| Jan 29, 2026 | 186.40 | 186.40 | 186.40 | 186.40 | 184.82 | 1.30% | - |
| Jan 28, 2026 | 187.40 | 187.40 | 185.60 | 184.00 | 182.44 | -1.92% | 50 |
| Jan 27, 2026 | 187.00 | 187.00 | 186.60 | 187.60 | 186.01 | 1.30% | 250 |
| Jan 26, 2026 | 186.20 | 186.20 | 184.20 | 185.20 | 183.63 | -0.11% | 19 |
| Jan 23, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 183.83 | -0.32% | - |
| Jan 22, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 184.42 | 0.54% | 18 |
| Jan 21, 2026 | 184.00 | 184.00 | 183.80 | 185.00 | 183.43 | 1.76% | 36 |
| Jan 20, 2026 | 181.40 | 181.40 | 181.40 | 181.80 | 180.26 | -1.09% | 10 |
| Jan 19, 2026 | 185.00 | 185.00 | 183.40 | 183.80 | 182.24 | -1.71% | 27 |
| Jan 16, 2026 | 187.20 | 187.20 | 184.80 | 187.00 | 185.42 | 1.19% | 127 |
| Jan 15, 2026 | 200.00 | 200.00 | 194.00 | 184.80 | 183.23 | -2.53% | 8 |
| Jan 14, 2026 | 187.00 | 191.40 | 187.00 | 189.60 | 186.52 | 0.85% | 166 |
| Jan 13, 2026 | 188.00 | 189.60 | 186.00 | 188.00 | 184.95 | 0.11% | 84 |
| Jan 12, 2026 | 189.80 | 189.80 | 188.40 | 187.80 | 184.75 | -1.26% | 25 |
| Jan 9, 2026 | 192.00 | 192.00 | 191.60 | 190.20 | 187.11 | -2.36% | 55 |
| Jan 8, 2026 | 198.80 | 198.80 | 198.80 | 194.80 | 191.64 | -0.81% | 1 |
| Jan 7, 2026 | 195.20 | 195.20 | 195.20 | 196.40 | 193.21 | 3.59% | 25 |
| Jan 6, 2026 | 186.80 | 189.00 | 186.80 | 189.60 | 186.52 | 1.50% | 37 |
| Jan 5, 2026 | 197.00 | 197.00 | 186.40 | 186.80 | 183.77 | -4.50% | 60 |
| Jan 2, 2026 | 195.60 | 195.60 | 195.60 | 195.60 | 192.42 | 0.20% | - |
| Dec 30, 2025 | 203.00 | 203.00 | 197.20 | 195.20 | 192.03 | -0.71% | 7 |
| Dec 29, 2025 | 195.00 | 195.60 | 195.00 | 196.60 | 193.41 | 0.61% | 46 |
| Dec 23, 2025 | 194.80 | 194.80 | 194.80 | 195.40 | 192.23 | 1.24% | 5 |
| Dec 22, 2025 | 193.60 | 193.60 | 190.60 | 193.00 | 189.87 | -0.41% | 17 |
| Dec 19, 2025 | 193.80 | 193.80 | 193.80 | 193.80 | 190.65 | 0.94% | - |
| Dec 18, 2025 | 191.40 | 191.40 | 191.40 | 192.00 | 188.88 | -0.21% | 3 |
| Dec 17, 2025 | 192.80 | 192.80 | 190.40 | 192.40 | 189.28 | 1.48% | 69 |
| Dec 16, 2025 | 189.80 | 189.80 | 189.80 | 189.60 | 186.52 | -1.96% | 20 |
| Dec 15, 2025 | 190.40 | 193.80 | 190.40 | 193.40 | 190.26 | 1.58% | 32 |
| Dec 12, 2025 | 190.40 | 190.40 | 190.40 | 190.40 | 187.31 | -0.21% | - |
| Dec 11, 2025 | 190.80 | 190.80 | 190.80 | 190.80 | 187.70 | -0.31% | - |
| Dec 10, 2025 | 191.60 | 191.60 | 191.60 | 191.40 | 188.29 | 0.10% | 10 |
| Dec 9, 2025 | 192.20 | 192.60 | 192.20 | 191.20 | 188.10 | -1.34% | 22 |
| Dec 8, 2025 | 193.60 | 193.60 | 193.60 | 193.80 | 190.65 | -0.41% | 2 |
| Dec 5, 2025 | 196.20 | 196.20 | 196.20 | 194.60 | 191.44 | -0.82% | 3 |
| Dec 4, 2025 | 198.60 | 198.60 | 196.40 | 196.20 | 193.01 | 0.51% | 204 |
| Dec 3, 2025 | 195.20 | 195.20 | 195.20 | 195.20 | 192.03 | 0.41% | - |
| Dec 2, 2025 | 194.40 | 194.40 | 194.40 | 194.40 | 191.24 | 0.10% | - |
| Dec 1, 2025 | 196.80 | 196.80 | 194.60 | 194.20 | 191.05 | -0.51% | 216 |
| Nov 28, 2025 | 195.60 | 197.60 | 195.60 | 195.20 | 192.03 | -0.51% | 17 |