Abbott Laboratories (ETR:ABL)
Germany
· Delayed Price · Currency is EUR 80.04
+0.64 (0.81%)
Apr 28, 2026, 5:35 PM CET
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.88 | 80.78 | 79.88 | 80.04 | 80.04 | 0.81% | 321 |
| Apr 27, 2026 | 77.80 | 79.40 | 77.50 | 79.40 | 79.40 | 1.64% | 1,141 |
| Apr 24, 2026 | 79.00 | 79.16 | 78.00 | 78.12 | 78.12 | 0.08% | 1,159 |
| Apr 23, 2026 | 78.58 | 79.04 | 78.00 | 78.06 | 78.06 | -0.99% | 2,654 |
| Apr 22, 2026 | 79.32 | 79.98 | 78.84 | 78.84 | 78.84 | -1.62% | 2,098 |
| Apr 21, 2026 | 81.60 | 82.38 | 80.14 | 80.14 | 80.14 | -2.53% | 851 |
| Apr 20, 2026 | 81.96 | 82.50 | 81.58 | 82.22 | 82.22 | 0.42% | 623 |
| Apr 17, 2026 | 81.54 | 81.96 | 80.20 | 81.88 | 81.88 | -0.92% | 1,857 |
| Apr 16, 2026 | 86.50 | 87.30 | 81.78 | 82.64 | 82.64 | -3.73% | 4,656 |
| Apr 15, 2026 | 85.82 | 86.16 | 85.14 | 85.84 | 85.84 | -0.83% | 1,343 |
| Apr 14, 2026 | 86.04 | 86.60 | 85.04 | 86.56 | 86.03 | 2.29% | 330 |
| Apr 13, 2026 | 85.34 | 85.90 | 84.62 | 84.62 | 84.10 | -1.31% | 1,181 |
| Apr 10, 2026 | 88.20 | 88.60 | 85.74 | 85.74 | 85.21 | -2.06% | 2,407 |
| Apr 9, 2026 | 88.36 | 88.36 | 87.50 | 87.54 | 87.00 | -1.04% | 515 |
| Apr 8, 2026 | 89.06 | 90.64 | 87.14 | 88.46 | 87.91 | -0.14% | 3,546 |
| Apr 7, 2026 | 88.94 | 89.00 | 87.90 | 88.58 | 88.03 | -0.72% | 986 |
| Apr 2, 2026 | 88.88 | 89.35 | 88.41 | 89.22 | 88.67 | 0.21% | 332 |
| Apr 1, 2026 | 89.19 | 89.83 | 88.97 | 89.03 | 88.48 | 0.85% | 899 |
| Mar 31, 2026 | 89.96 | 90.42 | 87.70 | 88.28 | 87.74 | -1.60% | 2,282 |
| Mar 30, 2026 | 90.00 | 90.73 | 89.72 | 89.72 | 89.17 | -1.59% | 21 |
| Mar 27, 2026 | 91.06 | 91.17 | 90.74 | 91.17 | 90.61 | -0.31% | 599 |
| Mar 26, 2026 | 91.25 | 91.70 | 90.25 | 91.45 | 90.89 | 0.98% | 206 |
| Mar 25, 2026 | 89.94 | 91.20 | 89.91 | 90.56 | 90.00 | 1.56% | 547 |
| Mar 24, 2026 | 90.92 | 90.92 | 88.80 | 89.17 | 88.62 | -0.98% | 599 |
| Mar 23, 2026 | 91.06 | 92.92 | 90.05 | 90.05 | 89.49 | -2.00% | 2,140 |
| Mar 20, 2026 | 92.42 | 93.01 | 91.73 | 91.89 | 91.32 | -2.35% | 272 |
| Mar 19, 2026 | 94.88 | 96.65 | 94.00 | 94.10 | 93.52 | -0.34% | 2,192 |
| Mar 18, 2026 | 97.06 | 97.06 | 94.42 | 94.42 | 93.84 | -2.30% | 223 |
| Mar 17, 2026 | 95.55 | 96.86 | 95.30 | 96.64 | 96.04 | 2.02% | 192 |
| Mar 16, 2026 | 95.25 | 95.25 | 94.63 | 94.73 | 94.15 | 0.23% | 2,031 |
| Mar 13, 2026 | 93.64 | 95.04 | 93.64 | 94.51 | 93.93 | 0.05% | 685 |
| Mar 12, 2026 | 96.03 | 96.16 | 94.46 | 94.46 | 93.88 | -1.03% | 1,042 |
| Mar 11, 2026 | 94.66 | 96.01 | 94.66 | 95.44 | 94.85 | 0.18% | 970 |
| Mar 10, 2026 | 96.90 | 96.90 | 94.57 | 95.27 | 94.68 | -1.49% | 713 |
| Mar 9, 2026 | 94.15 | 96.93 | 93.31 | 96.71 | 96.11 | 3.06% | 1,035 |
| Mar 6, 2026 | 96.35 | 96.35 | 93.84 | 93.84 | 93.26 | -2.23% | 2,333 |
| Mar 5, 2026 | 96.89 | 97.03 | 95.80 | 95.98 | 95.39 | -1.87% | 1,874 |
| Mar 4, 2026 | 97.74 | 98.73 | 97.52 | 97.81 | 97.21 | 0.27% | 580 |
| Mar 3, 2026 | 97.36 | 97.93 | 97.02 | 97.55 | 96.95 | 0.11% | 647 |
| Mar 2, 2026 | 99.24 | 99.50 | 97.44 | 97.44 | 96.84 | -1.29% | 1,577 |
| Feb 27, 2026 | 98.60 | 98.96 | 98.15 | 98.71 | 98.10 | 0.43% | 1,028 |
| Feb 26, 2026 | 97.55 | 98.29 | 97.10 | 98.29 | 97.68 | 0.40% | 1,006 |
| Feb 25, 2026 | 97.19 | 97.90 | 97.19 | 97.90 | 97.30 | 0.73% | 535 |
| Feb 24, 2026 | 97.79 | 98.59 | 97.00 | 97.19 | 96.59 | 0.36% | 426 |
| Feb 23, 2026 | 95.22 | 96.84 | 95.09 | 96.84 | 96.24 | 1.88% | 1,075 |
| Feb 20, 2026 | 96.40 | 96.40 | 94.85 | 95.05 | 94.46 | -0.47% | 314 |
| Feb 19, 2026 | 96.14 | 96.34 | 95.42 | 95.50 | 94.91 | 0.24% | 2,199 |
| Feb 18, 2026 | 94.58 | 95.62 | 94.58 | 95.27 | 94.68 | -0.32% | 1,209 |
| Feb 17, 2026 | 96.04 | 96.04 | 95.23 | 95.58 | 94.99 | 1.08% | 193 |
| Feb 16, 2026 | 95.33 | 95.33 | 94.56 | 94.56 | 93.98 | - | 299 |
| Feb 13, 2026 | 94.49 | 94.56 | 93.65 | 94.56 | 93.98 | -0.34% | 455 |
| Feb 12, 2026 | 95.53 | 95.97 | 93.98 | 94.88 | 94.29 | 0.27% | 2,240 |
| Feb 11, 2026 | 94.52 | 94.96 | 94.12 | 94.62 | 94.04 | 0.38% | 467 |
| Feb 10, 2026 | 93.34 | 94.29 | 92.90 | 94.26 | 93.68 | 1.06% | 1,061 |
| Feb 9, 2026 | 93.65 | 93.70 | 92.00 | 93.27 | 92.69 | 0.42% | 477 |
| Feb 6, 2026 | 92.77 | 93.07 | 92.24 | 92.88 | 92.31 | 0.44% | 856 |
| Feb 5, 2026 | 91.81 | 92.84 | 91.80 | 92.47 | 91.90 | 0.23% | 151 |
| Feb 4, 2026 | 92.22 | 92.54 | 91.20 | 92.26 | 91.69 | 0.54% | 1,175 |
| Feb 3, 2026 | 92.70 | 93.01 | 90.35 | 91.76 | 91.19 | -1.60% | 1,420 |
| Feb 2, 2026 | 92.22 | 93.67 | 92.22 | 93.25 | 92.67 | 3.24% | 1,608 |
| Jan 30, 2026 | 88.90 | 90.32 | 88.60 | 90.32 | 89.76 | 1.64% | 161 |
| Jan 29, 2026 | 88.76 | 89.17 | 88.57 | 88.86 | 88.31 | -1.06% | 1,683 |
| Jan 28, 2026 | 89.81 | 90.76 | 89.70 | 89.81 | 89.26 | 0.11% | 1,701 |
| Jan 27, 2026 | 91.70 | 92.20 | 89.71 | 89.71 | 89.16 | -1.48% | 1,190 |
| Jan 26, 2026 | 90.76 | 93.50 | 90.24 | 91.06 | 90.50 | -0.71% | 4,653 |
| Jan 23, 2026 | 93.48 | 93.61 | 91.69 | 91.71 | 91.14 | -3.24% | 3,624 |
| Jan 22, 2026 | 103.72 | 103.78 | 91.65 | 94.78 | 94.20 | -8.02% | 4,869 |
| Jan 21, 2026 | 103.50 | 103.96 | 103.04 | 103.04 | 102.40 | -0.02% | 30 |
| Jan 20, 2026 | 103.64 | 104.10 | 103.00 | 103.06 | 102.42 | -1.45% | 307 |
| Jan 19, 2026 | 102.68 | 104.78 | 102.68 | 104.58 | 103.93 | -1.38% | 1,248 |
| Jan 16, 2026 | 106.34 | 106.34 | 105.10 | 106.04 | 105.39 | -0.28% | 427 |
| Jan 15, 2026 | 107.60 | 107.60 | 106.30 | 106.34 | 105.68 | 0.11% | 717 |
| Jan 14, 2026 | 105.80 | 107.06 | 105.80 | 106.22 | 105.03 | 0.45% | 272 |
| Jan 13, 2026 | 106.18 | 106.40 | 105.48 | 105.74 | 104.55 | -0.41% | 185 |
| Jan 12, 2026 | 108.32 | 108.38 | 106.16 | 106.18 | 104.99 | -1.56% | 611 |
| Jan 9, 2026 | 108.86 | 109.30 | 107.68 | 107.86 | 106.65 | -1.55% | 901 |
| Jan 8, 2026 | 108.54 | 109.74 | 108.38 | 109.56 | 108.33 | 0.77% | 584 |
| Jan 7, 2026 | 109.40 | 109.84 | 108.42 | 108.72 | 107.50 | -0.78% | 93 |
| Jan 6, 2026 | 107.54 | 110.50 | 107.44 | 109.58 | 108.35 | 2.89% | 1,156 |
| Jan 5, 2026 | 106.52 | 106.52 | 105.46 | 106.50 | 105.30 | 0.91% | 1,376 |
| Jan 2, 2026 | 107.36 | 108.00 | 105.54 | 105.54 | 104.36 | -0.36% | 726 |
| Dec 30, 2025 | 106.46 | 106.46 | 104.60 | 105.92 | 104.73 | -0.49% | 83 |
| Dec 29, 2025 | 105.74 | 106.56 | 105.74 | 106.44 | 105.25 | 0.59% | 200 |
| Dec 23, 2025 | 107.02 | 107.04 | 105.50 | 105.82 | 104.63 | -1.27% | 581 |
| Dec 22, 2025 | 107.02 | 107.94 | 106.10 | 107.18 | 105.98 | 0.71% | 260 |
| Dec 19, 2025 | 107.22 | 107.22 | 106.42 | 106.42 | 105.23 | -1.24% | 206 |
| Dec 18, 2025 | 108.42 | 108.44 | 107.68 | 107.76 | 106.55 | -0.35% | 521 |
| Dec 17, 2025 | 107.98 | 108.20 | 107.98 | 108.14 | 106.93 | 0.28% | 16 |
| Dec 16, 2025 | 109.98 | 109.98 | 107.74 | 107.84 | 106.63 | -1.39% | 512 |
| Dec 15, 2025 | 106.76 | 109.36 | 106.76 | 109.36 | 108.13 | 3.01% | 220 |
| Dec 12, 2025 | 105.62 | 106.16 | 105.62 | 106.16 | 104.97 | 0.97% | 5 |
| Dec 11, 2025 | 104.72 | 105.80 | 104.62 | 105.14 | 103.96 | 0.34% | 131 |
| Dec 10, 2025 | 104.00 | 104.78 | 104.00 | 104.78 | 103.60 | -0.38% | 78 |
| Dec 9, 2025 | 105.34 | 105.34 | 105.12 | 105.18 | 104.00 | -0.44% | 327 |
| Dec 8, 2025 | 107.52 | 107.64 | 105.64 | 105.64 | 104.45 | -2.37% | 237 |
| Dec 5, 2025 | 107.86 | 108.20 | 107.54 | 108.20 | 106.99 | 1.50% | 33 |
| Dec 4, 2025 | 107.58 | 107.58 | 106.60 | 106.60 | 105.40 | -1.11% | 234 |
| Dec 3, 2025 | 108.26 | 109.22 | 107.80 | 107.80 | 106.59 | -1.05% | 869 |
| Dec 2, 2025 | 110.20 | 110.20 | 108.92 | 108.94 | 107.72 | -1.70% | 118 |
| Dec 1, 2025 | 111.02 | 111.40 | 110.40 | 110.82 | 109.58 | -0.52% | 334 |