AbbVie Inc. (ETR:4AB)
Germany
· Delayed Price · Currency is EUR 169.80
-0.30 (-0.18%)
Apr 28, 2026, 5:35 PM CET
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 169.85 | 170.90 | 168.40 | 169.80 | 169.80 | -0.18% | 510 |
| Apr 27, 2026 | 169.60 | 171.10 | 167.90 | 170.10 | 170.10 | 0.92% | 230 |
| Apr 24, 2026 | 172.10 | 172.10 | 168.55 | 168.55 | 168.55 | -1.95% | 513 |
| Apr 23, 2026 | 172.05 | 173.25 | 171.20 | 171.90 | 171.90 | -0.84% | 568 |
| Apr 22, 2026 | 175.60 | 175.60 | 173.35 | 173.35 | 173.35 | -0.60% | 196 |
| Apr 21, 2026 | 173.80 | 175.20 | 171.35 | 174.40 | 174.40 | -0.11% | 1,023 |
| Apr 20, 2026 | 177.30 | 177.70 | 174.25 | 174.60 | 174.60 | -2.27% | 515 |
| Apr 17, 2026 | 177.05 | 179.15 | 176.95 | 178.65 | 178.65 | 0.99% | 372 |
| Apr 16, 2026 | 176.85 | 177.45 | 175.80 | 176.90 | 176.90 | 0.86% | 281 |
| Apr 15, 2026 | 178.25 | 178.80 | 175.00 | 175.40 | 175.40 | -0.71% | 357 |
| Apr 14, 2026 | 175.85 | 177.40 | 174.00 | 176.65 | 175.18 | 1.44% | 426 |
| Apr 13, 2026 | 176.60 | 178.40 | 174.15 | 174.15 | 172.70 | -2.71% | 159 |
| Apr 10, 2026 | 182.00 | 182.00 | 179.00 | 179.00 | 177.51 | -1.08% | 270 |
| Apr 9, 2026 | 180.25 | 181.60 | 180.20 | 180.95 | 179.45 | 0.39% | 529 |
| Apr 8, 2026 | 179.55 | 180.25 | 177.45 | 180.25 | 178.75 | 3.09% | 424 |
| Apr 7, 2026 | 179.05 | 180.45 | 174.70 | 174.85 | 173.40 | -4.24% | 887 |
| Apr 2, 2026 | 186.80 | 186.80 | 182.60 | 182.60 | 181.08 | -1.40% | 243 |
| Apr 1, 2026 | 188.60 | 188.60 | 185.20 | 185.20 | 183.66 | -1.38% | 272 |
| Mar 31, 2026 | 186.00 | 188.00 | 186.00 | 187.80 | 186.24 | 1.19% | 106 |
| Mar 30, 2026 | 181.80 | 185.60 | 181.80 | 185.60 | 184.06 | 1.42% | 187 |
| Mar 27, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 181.48 | 0.55% | 16 |
| Mar 26, 2026 | 179.40 | 182.00 | 176.60 | 182.00 | 180.49 | 1.34% | 2,617 |
| Mar 25, 2026 | 177.00 | 180.00 | 177.00 | 179.60 | 178.11 | 1.47% | 380 |
| Mar 24, 2026 | 176.00 | 178.00 | 175.00 | 177.00 | 175.53 | 0.68% | 60 |
| Mar 23, 2026 | 178.60 | 180.00 | 175.80 | 175.80 | 174.34 | -1.57% | 916 |
| Mar 20, 2026 | 178.40 | 178.80 | 178.40 | 178.60 | 177.12 | -1.43% | 78 |
| Mar 19, 2026 | 182.60 | 182.60 | 180.00 | 181.20 | 179.70 | -1.41% | 290 |
| Mar 18, 2026 | 190.60 | 192.80 | 182.20 | 183.80 | 182.27 | -4.87% | 792 |
| Mar 17, 2026 | 191.60 | 193.20 | 191.60 | 193.20 | 191.60 | -0.10% | 41 |
| Mar 16, 2026 | 196.80 | 196.80 | 191.60 | 193.40 | 191.79 | -1.33% | 709 |
| Mar 13, 2026 | 199.00 | 199.00 | 195.20 | 196.00 | 194.37 | -0.51% | 180 |
| Mar 12, 2026 | 196.00 | 197.00 | 195.00 | 197.00 | 195.36 | 0.41% | 79 |
| Mar 11, 2026 | 196.60 | 197.40 | 194.60 | 196.20 | 194.57 | 0.51% | 368 |
| Mar 10, 2026 | 198.80 | 198.80 | 195.00 | 195.20 | 193.58 | - | 89 |
| Mar 9, 2026 | 198.80 | 198.80 | 194.00 | 195.20 | 193.58 | -0.81% | 744 |
| Mar 6, 2026 | 200.00 | 200.50 | 196.80 | 196.80 | 195.17 | -0.81% | 55 |
| Mar 5, 2026 | 203.00 | 203.50 | 198.40 | 198.40 | 196.75 | -1.54% | 319 |
| Mar 4, 2026 | 200.50 | 203.00 | 199.60 | 201.50 | 199.83 | 0.50% | 261 |
| Mar 3, 2026 | 200.00 | 202.50 | 199.20 | 200.50 | 198.84 | 0.45% | 1,010 |
| Mar 2, 2026 | 196.40 | 200.50 | 195.20 | 199.60 | 197.94 | 2.99% | 804 |
| Feb 27, 2026 | 190.40 | 193.80 | 189.00 | 193.80 | 192.19 | 2.87% | 396 |
| Feb 26, 2026 | 193.20 | 194.00 | 188.40 | 188.40 | 186.84 | -3.58% | 330 |
| Feb 25, 2026 | 193.80 | 196.60 | 193.60 | 195.40 | 193.78 | 0.62% | 552 |
| Feb 24, 2026 | 195.40 | 195.40 | 194.00 | 194.20 | 192.59 | -0.10% | 73 |
| Feb 23, 2026 | 190.60 | 195.80 | 189.20 | 194.40 | 192.79 | 1.67% | 211 |
| Feb 20, 2026 | 191.20 | 191.80 | 189.00 | 191.20 | 189.61 | 0.31% | 7,592 |
| Feb 19, 2026 | 194.20 | 194.20 | 190.60 | 190.60 | 189.02 | -0.63% | 228 |
| Feb 18, 2026 | 195.80 | 196.40 | 191.60 | 191.80 | 190.21 | -2.44% | 266 |
| Feb 17, 2026 | 196.60 | 197.60 | 195.40 | 196.60 | 194.97 | 0.82% | 359 |
| Feb 16, 2026 | 196.20 | 197.40 | 194.00 | 195.00 | 193.38 | -1.32% | 656 |
| Feb 13, 2026 | 191.80 | 197.60 | 191.80 | 197.60 | 195.96 | 4.00% | 111 |
| Feb 12, 2026 | 185.80 | 190.00 | 185.60 | 190.00 | 188.42 | 1.60% | 209 |
| Feb 11, 2026 | 187.40 | 188.80 | 186.80 | 187.00 | 185.45 | -1.16% | 169 |
| Feb 10, 2026 | 187.40 | 189.40 | 187.40 | 189.20 | 187.63 | 1.18% | 155 |
| Feb 9, 2026 | 187.80 | 188.40 | 185.20 | 187.00 | 185.45 | 1.08% | 236 |
| Feb 6, 2026 | 185.00 | 186.60 | 185.00 | 185.00 | 183.46 | 1.31% | 183 |
| Feb 5, 2026 | 184.00 | 184.80 | 182.60 | 182.60 | 181.08 | 2.47% | 382 |
| Feb 4, 2026 | 191.00 | 192.40 | 177.40 | 178.20 | 176.72 | -7.48% | 948 |
| Feb 3, 2026 | 191.80 | 192.60 | 190.00 | 192.60 | 191.00 | 0.73% | 340 |
| Feb 2, 2026 | 189.20 | 193.60 | 188.60 | 191.20 | 189.61 | 2.58% | 1,192 |
| Jan 30, 2026 | 186.40 | 186.40 | 186.40 | 186.40 | 184.85 | -0.11% | - |
| Jan 29, 2026 | 182.20 | 186.60 | 181.60 | 186.60 | 185.05 | 1.41% | 269 |
| Jan 28, 2026 | 185.60 | 186.80 | 184.00 | 184.00 | 182.47 | -2.13% | 416 |
| Jan 27, 2026 | 185.80 | 189.40 | 185.80 | 188.00 | 186.44 | 1.51% | 149 |
| Jan 26, 2026 | 184.80 | 185.80 | 183.40 | 185.20 | 183.66 | -0.22% | 522 |
| Jan 23, 2026 | 186.00 | 186.80 | 185.60 | 185.60 | 184.06 | -0.22% | 536 |
| Jan 22, 2026 | 185.00 | 186.40 | 183.80 | 186.00 | 184.46 | 0.76% | 498 |
| Jan 21, 2026 | 183.00 | 185.80 | 182.20 | 184.60 | 183.07 | 1.21% | 343 |
| Jan 20, 2026 | 182.20 | 182.40 | 179.80 | 182.40 | 180.89 | -0.44% | 594 |
| Jan 19, 2026 | 183.00 | 185.20 | 182.00 | 183.20 | 181.68 | -2.24% | 356 |
| Jan 16, 2026 | 186.00 | 187.40 | 184.80 | 187.40 | 185.84 | - | 387 |
| Jan 15, 2026 | 190.00 | 192.40 | 187.00 | 187.40 | 184.37 | -0.21% | 235 |
| Jan 14, 2026 | 188.00 | 191.20 | 187.80 | 187.80 | 184.76 | -0.11% | 602 |
| Jan 13, 2026 | 188.40 | 188.60 | 185.80 | 188.00 | 184.96 | 0.11% | 840 |
| Jan 12, 2026 | 188.00 | 190.00 | 187.80 | 187.80 | 184.76 | -1.05% | 306 |
| Jan 9, 2026 | 193.80 | 193.80 | 189.60 | 189.80 | 186.73 | -2.47% | 349 |
| Jan 8, 2026 | 199.40 | 199.40 | 194.60 | 194.60 | 191.45 | -0.82% | 674 |
| Jan 7, 2026 | 191.40 | 196.40 | 190.60 | 196.20 | 193.02 | 3.26% | 1,829 |
| Jan 6, 2026 | 188.60 | 190.40 | 187.80 | 190.00 | 186.92 | 2.04% | 352 |
| Jan 5, 2026 | 195.40 | 195.80 | 186.20 | 186.20 | 183.19 | -4.71% | 548 |
| Jan 2, 2026 | 195.40 | 196.00 | 192.80 | 195.40 | 192.24 | -0.61% | 624 |
| Dec 30, 2025 | 196.20 | 197.20 | 195.60 | 196.60 | 193.42 | -0.10% | 169 |
| Dec 29, 2025 | 194.40 | 196.80 | 194.40 | 196.80 | 193.61 | 0.61% | 222 |
| Dec 23, 2025 | 192.80 | 196.00 | 191.80 | 195.60 | 192.43 | 1.14% | 475 |
| Dec 22, 2025 | 191.20 | 193.40 | 191.20 | 193.40 | 190.27 | - | 788 |
| Dec 19, 2025 | 189.80 | 193.40 | 189.80 | 193.40 | 190.27 | 0.73% | 89 |
| Dec 18, 2025 | 192.00 | 192.00 | 190.20 | 192.00 | 188.89 | - | 96 |
| Dec 17, 2025 | 190.20 | 192.00 | 190.20 | 192.00 | 188.89 | 1.27% | 129 |
| Dec 16, 2025 | 194.20 | 194.20 | 189.60 | 189.60 | 186.53 | -2.07% | 137 |
| Dec 15, 2025 | 190.80 | 193.60 | 190.60 | 193.60 | 190.47 | 1.57% | 268 |
| Dec 12, 2025 | 190.60 | 191.00 | 190.40 | 190.60 | 187.51 | - | 224 |
| Dec 11, 2025 | 192.40 | 192.40 | 190.60 | 190.60 | 187.51 | -0.63% | 311 |
| Dec 10, 2025 | 192.80 | 193.40 | 191.80 | 191.80 | 188.70 | 0.31% | 202 |
| Dec 9, 2025 | 192.20 | 192.20 | 190.20 | 191.20 | 188.11 | -1.24% | 326 |
| Dec 8, 2025 | 193.80 | 194.80 | 193.00 | 193.60 | 190.47 | -0.41% | 303 |
| Dec 5, 2025 | 196.80 | 196.80 | 193.80 | 194.40 | 191.25 | -0.92% | 64 |
| Dec 4, 2025 | 197.80 | 198.20 | 196.00 | 196.20 | 193.02 | 0.20% | 153 |
| Dec 3, 2025 | 192.60 | 195.80 | 192.20 | 195.80 | 192.63 | 0.41% | 2,690 |
| Dec 2, 2025 | 194.60 | 195.00 | 193.20 | 195.00 | 191.84 | 0.83% | 408 |
| Dec 1, 2025 | 195.80 | 196.60 | 193.40 | 193.40 | 190.27 | -1.33% | 700 |