Skip to main content
Abbott Laboratories (ETR:ABL)
Germany flag Germany · Delayed Price · Currency is EUR
108.20
+1.60 (1.50%)
At close: Dec 5, 2025

Abbott Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025107.86108.20107.54108.20108.201.50%33
Dec 4, 2025107.58107.58106.60106.60106.60-1.11%214
Dec 3, 2025108.26109.22107.80107.80107.80-1.05%869
Dec 2, 2025110.20110.20108.92108.94108.94-1.70%118
Dec 1, 2025111.02111.40110.40110.82110.82-0.52%334
Nov 28, 2025111.34111.70110.90111.40111.40-0.71%444
Nov 27, 2025111.72112.20111.72112.20112.201.03%27
Nov 26, 2025110.46111.10110.46111.06111.060.33%117
Nov 25, 2025110.94111.06108.68110.70110.70-1.35%2,980
Nov 24, 2025111.70112.22110.00112.22112.221.70%2,136
Nov 21, 2025108.14110.34107.78110.34110.342.20%1,096
Nov 20, 2025109.86110.14106.08107.96107.96-3.61%2,040
Nov 19, 2025111.82112.00111.82112.00112.000.04%1
Nov 18, 2025111.94112.40111.94111.96111.96-0.94%37
Nov 17, 2025112.52113.36112.50113.02113.021.22%465
Nov 14, 2025111.44112.24111.38111.66111.660.79%344
Nov 13, 2025111.16111.34110.70110.78110.780.36%374
Nov 12, 2025109.42110.54109.42110.38110.381.30%263
Nov 11, 2025109.70109.70108.90108.96108.960.61%13
Nov 10, 2025109.10109.20108.30108.30108.30-0.66%337
Nov 7, 2025108.02109.02108.02109.02109.021.49%785
Nov 6, 2025107.46107.68107.42107.42107.42-0.74%144
Nov 5, 2025109.62110.32108.22108.22108.22-1.06%416
Nov 4, 2025107.16109.38107.16109.38109.382.51%321
Nov 3, 2025107.58107.58106.66106.70106.70-0.61%354
Oct 31, 2025107.40107.82106.50107.36107.36-0.85%449
Oct 30, 2025107.10108.28107.10108.28108.280.67%250
Oct 29, 2025108.38108.54107.14107.56107.56-1.41%47
Oct 28, 2025109.08109.52109.08109.10109.100.68%38
Oct 27, 2025109.76109.76107.92108.36108.36-1.00%317
Oct 24, 2025108.86110.08108.50109.46109.460.15%395
Oct 23, 2025110.50111.06109.20109.30109.30-1.09%438
Oct 22, 2025110.10110.68109.98110.50110.50-0.16%427
Oct 21, 2025110.94113.52110.60110.68110.680.09%1,521
Oct 20, 2025110.00111.00109.40110.58110.580.67%1,123
Oct 17, 2025109.08110.04108.20109.84109.84-0.53%917
Oct 16, 2025110.98111.44110.42110.42110.420.49%1,035
Oct 15, 2025115.70116.00109.16109.88109.88-3.46%1,996
Oct 14, 2025114.56114.56113.26113.82113.31-0.45%743
Oct 13, 2025113.86115.62113.50114.34113.83-0.71%639
Oct 10, 2025114.90116.12114.90115.16114.64-0.57%178
Oct 9, 2025116.50116.50115.82115.82115.300.73%53
Oct 8, 2025114.86114.98114.06114.98114.470.52%380
Oct 7, 2025114.38115.56113.10114.38113.87-0.09%959
Oct 6, 2025114.76115.52114.48114.48113.970.03%335
Oct 3, 2025113.78114.44113.10114.44113.931.22%483
Oct 2, 2025112.48113.58112.48113.06112.552.11%619
Oct 1, 2025114.20115.12110.72110.72110.22-2.50%892
Sep 30, 2025113.74113.74113.02113.56113.050.58%152
Sep 29, 2025113.32114.30112.88112.90112.40-1.00%159
Sep 26, 2025114.28114.84113.62114.04113.531.19%482
Sep 25, 2025114.56114.56112.70112.70112.20-2.66%248
Sep 24, 2025115.72116.56115.02115.78115.260.47%118
Sep 23, 2025116.40116.40115.24115.24114.72-0.69%33
Sep 22, 2025115.54116.52115.40116.04115.520.57%614
Sep 19, 2025113.98115.38113.98115.38114.862.52%215
Sep 18, 2025113.68114.00112.54112.54112.040.02%197
Sep 17, 2025111.54112.78111.54112.52112.020.52%279
Sep 16, 2025112.04112.30111.50111.94111.44-0.53%45
Sep 15, 2025114.20114.20112.54112.54112.04-0.74%75
Sep 12, 2025112.30113.80111.60113.38112.871.69%614
Sep 11, 2025110.68111.50110.68111.50111.001.38%136
Sep 10, 2025112.66112.66109.98109.98109.49-2.38%96
Sep 9, 2025112.44113.18112.44112.66112.160.16%10
Sep 8, 2025113.86113.86112.48112.48111.98-1.19%24
Sep 5, 2025114.06114.06113.22113.84113.33-0.85%82
Sep 4, 2025113.12114.82112.56114.82114.312.12%402
Sep 3, 2025112.84113.34112.18112.44111.94-0.51%130
Sep 2, 2025113.74114.22112.84113.02112.510.80%365
Sep 1, 2025113.14114.38112.12112.12111.62-0.44%237
Aug 29, 2025112.18113.16112.18112.62112.120.75%345
Aug 28, 2025112.66113.16111.78111.78111.28-0.71%208
Aug 27, 2025112.60113.20112.58112.58112.08-0.65%7
Aug 26, 2025113.28113.34113.28113.32112.810.18%166
Aug 25, 2025113.02113.26112.34113.12112.610.25%268
Aug 22, 2025114.58115.12112.84112.84112.34-1.35%108
Aug 21, 2025114.64114.64113.54114.38113.870.83%595
Aug 20, 2025112.72114.46112.72113.44112.930.75%127
Aug 19, 2025111.34112.60110.86112.60112.103.09%148
Aug 18, 2025109.22109.22109.22109.22108.73-2.24%2
Aug 15, 2025111.08112.62111.08111.72111.221.14%208
Aug 14, 2025110.30110.62110.30110.46109.970.84%32
Aug 13, 2025111.20111.20109.54109.54109.05-1.56%80
Aug 12, 2025113.30113.30111.28111.28110.78-1.28%181
Aug 11, 2025115.16115.52112.72112.72112.22-1.55%1,360
Aug 8, 2025113.24114.56113.24114.50113.991.26%124
Aug 7, 2025113.12113.52111.42113.08112.570.07%79
Aug 6, 2025112.88113.68111.58113.00112.490.53%832
Aug 5, 2025111.76113.60111.62112.40111.900.29%246
Aug 4, 2025110.16112.08110.04112.08111.581.67%1,032
Aug 1, 2025110.94112.06108.50110.24109.75-1.62%413
Jul 31, 2025112.50112.60111.12112.06111.56-0.09%168
Jul 30, 2025110.68112.16110.68112.16111.661.78%1,070
Jul 29, 2025109.56110.20109.30110.20109.711.14%256
Jul 28, 2025107.68108.96107.68108.96108.471.45%548
Jul 25, 2025107.10107.70107.10107.40106.920.86%1,025
Jul 24, 2025106.66106.86106.48106.48106.000.68%76
Jul 23, 2025107.30107.68105.14105.76105.29-0.66%807
Jul 22, 2025107.24107.76106.28106.46105.98-0.80%36
Jul 21, 2025106.54107.32105.94107.32106.842.88%385