Skip to main content
Abbott Laboratories (ETR:ABL)
Germany flag Germany · Delayed Price · Currency is EUR
98.71
+0.42 (0.43%)
At close: Feb 27, 2026

Abbott Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202698.6098.9698.1598.7198.710.43%1,028
Feb 26, 202697.5598.2997.1098.2998.290.40%1,006
Feb 25, 202697.1997.9097.1997.9097.900.73%535
Feb 24, 202697.7998.5997.0097.1997.190.36%426
Feb 23, 202695.2296.8495.0996.8496.841.88%1,075
Feb 20, 202696.4096.4094.8595.0595.05-0.47%314
Feb 19, 202696.1496.3495.4295.5095.500.24%2,199
Feb 18, 202694.5895.6294.5895.2795.27-0.32%1,209
Feb 17, 202696.0496.0495.2395.5895.581.08%193
Feb 16, 202695.3395.3394.5694.5694.56-299
Feb 13, 202694.4994.5693.6594.5694.56-0.34%455
Feb 12, 202695.5395.9793.9894.8894.880.27%2,240
Feb 11, 202694.5294.9694.1294.6294.620.38%467
Feb 10, 202693.3494.2992.9094.2694.261.06%1,061
Feb 9, 202693.6593.7092.0093.2793.270.42%477
Feb 6, 202692.7793.0792.2492.8892.880.44%856
Feb 5, 202691.8192.8491.8092.4792.470.23%151
Feb 4, 202692.2292.5491.2092.2692.260.54%1,175
Feb 3, 202692.7093.0190.3591.7691.76-1.60%1,420
Feb 2, 202692.2293.6792.2293.2593.253.24%1,608
Jan 30, 202688.9090.3288.6090.3290.321.64%161
Jan 29, 202688.7689.1788.5788.8688.86-1.06%1,683
Jan 28, 202689.8190.7689.7089.8189.810.11%1,701
Jan 27, 202691.7092.2089.7189.7189.71-1.48%1,190
Jan 26, 202690.7693.5090.2491.0691.06-0.71%4,653
Jan 23, 202693.4893.6191.6991.7191.71-3.24%3,624
Jan 22, 2026103.72103.7891.6594.7894.78-8.02%4,869
Jan 21, 2026103.50103.96103.04103.04103.04-0.02%30
Jan 20, 2026103.64104.10103.00103.06103.06-1.45%307
Jan 19, 2026102.68104.78102.68104.58104.58-1.38%1,248
Jan 16, 2026106.34106.34105.10106.04106.04-0.28%427
Jan 15, 2026107.60107.60106.30106.34106.340.11%717
Jan 14, 2026105.80107.06105.80106.22105.680.45%272
Jan 13, 2026106.18106.40105.48105.74105.20-0.41%185
Jan 12, 2026108.32108.38106.16106.18105.64-1.56%611
Jan 9, 2026108.86109.30107.68107.86107.31-1.55%901
Jan 8, 2026108.54109.74108.38109.56109.000.77%584
Jan 7, 2026109.40109.84108.42108.72108.17-0.78%93
Jan 6, 2026107.54110.50107.44109.58109.022.89%1,156
Jan 5, 2026106.52106.52105.46106.50105.960.91%1,376
Jan 2, 2026107.36108.00105.54105.54105.00-0.36%726
Dec 30, 2025106.46106.46104.60105.92105.38-0.49%83
Dec 29, 2025105.74106.56105.74106.44105.900.59%200
Dec 23, 2025107.02107.04105.50105.82105.28-1.27%581
Dec 22, 2025107.02107.94106.10107.18106.630.71%260
Dec 19, 2025107.22107.22106.42106.42105.88-1.24%206
Dec 18, 2025108.42108.44107.68107.76107.21-0.35%521
Dec 17, 2025107.98108.20107.98108.14107.590.28%16
Dec 16, 2025109.98109.98107.74107.84107.29-1.39%512
Dec 15, 2025106.76109.36106.76109.36108.803.01%220
Dec 12, 2025105.62106.16105.62106.16105.620.97%5
Dec 11, 2025104.72105.80104.62105.14104.600.34%85
Dec 10, 2025104.00104.78104.00104.78104.25-0.38%78
Dec 9, 2025105.34105.34105.12105.18104.64-0.44%302
Dec 8, 2025107.52107.64105.64105.64105.10-2.37%237
Dec 5, 2025107.86108.20107.54108.20107.651.50%33
Dec 4, 2025107.58107.58106.60106.60106.06-1.11%214
Dec 3, 2025108.26109.22107.80107.80107.25-1.05%869
Dec 2, 2025110.20110.20108.92108.94108.39-1.70%118
Dec 1, 2025111.02111.40110.40110.82110.26-0.52%334
Nov 28, 2025111.34111.70110.90111.40110.83-0.71%444
Nov 27, 2025111.72112.20111.72112.20111.631.03%27
Nov 26, 2025110.46111.10110.46111.06110.490.33%117
Nov 25, 2025110.94111.06108.68110.70110.14-1.35%2,980
Nov 24, 2025111.70112.22110.00112.22111.651.70%2,136
Nov 21, 2025108.14110.34107.78110.34109.782.20%1,096
Nov 20, 2025109.86110.14106.08107.96107.41-3.61%2,040
Nov 19, 2025111.82112.00111.82112.00111.430.04%1
Nov 18, 2025111.94112.40111.94111.96111.39-0.94%37
Nov 17, 2025112.52113.36112.50113.02112.441.22%465
Nov 14, 2025111.44112.24111.38111.66111.090.79%344
Nov 13, 2025111.16111.34110.70110.78110.220.36%374
Nov 12, 2025109.42110.54109.42110.38109.821.30%263
Nov 11, 2025109.70109.70108.90108.96108.410.61%13
Nov 10, 2025109.10109.20108.30108.30107.75-0.66%337
Nov 7, 2025108.02109.02108.02109.02108.471.49%785
Nov 6, 2025107.46107.68107.42107.42106.87-0.74%144
Nov 5, 2025109.62110.32108.22108.22107.67-1.06%416
Nov 4, 2025107.16109.38107.16109.38108.822.51%321
Nov 3, 2025107.58107.58106.66106.70106.16-0.61%354
Oct 31, 2025107.40107.82106.50107.36106.81-0.85%449
Oct 30, 2025107.10108.28107.10108.28107.730.67%250
Oct 29, 2025108.38108.54107.14107.56107.01-1.41%47
Oct 28, 2025109.08109.52109.08109.10108.540.68%38
Oct 27, 2025109.76109.76107.92108.36107.81-1.00%317
Oct 24, 2025108.86110.08108.50109.46108.900.15%395
Oct 23, 2025110.50111.06109.20109.30108.74-1.09%438
Oct 22, 2025110.10110.68109.98110.50109.94-0.16%427
Oct 21, 2025110.94113.52110.60110.68110.120.09%1,521
Oct 20, 2025110.00111.00109.40110.58110.020.67%1,123
Oct 17, 2025109.08110.04108.20109.84109.28-0.53%917
Oct 16, 2025110.98111.44110.42110.42109.860.49%1,035
Oct 15, 2025115.70116.00109.16109.88109.32-3.46%1,996
Oct 14, 2025114.56114.56113.26113.82112.73-0.45%743
Oct 13, 2025113.86115.62113.50114.34113.25-0.71%639
Oct 10, 2025114.90116.12114.90115.16114.06-0.57%178
Oct 9, 2025116.50116.50115.82115.82114.720.73%53
Oct 8, 2025114.86114.98114.06114.98113.880.52%380
Oct 7, 2025114.38115.56113.10114.38113.29-0.09%959
Oct 6, 2025114.76115.52114.48114.48113.390.03%335