AbbVie Inc. (FRA:4AB)
Germany
· Delayed Price · Currency is EUR 194.40
-3.00 (-1.52%)
At close: Dec 5, 2025
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 195.20 | 197.20 | 194.20 | 194.40 | 194.40 | -1.52% | 81 |
| Dec 4, 2025 | 196.40 | 198.40 | 196.40 | 197.40 | 197.40 | 0.30% | 72 |
| Dec 3, 2025 | 191.80 | 196.80 | 191.80 | 196.80 | 196.80 | 0.31% | 155 |
| Dec 2, 2025 | 192.80 | 196.20 | 192.80 | 196.20 | 196.20 | 1.13% | 35 |
| Dec 1, 2025 | 195.00 | 195.00 | 194.00 | 194.00 | 194.00 | -0.51% | 3 |
| Nov 28, 2025 | 195.60 | 197.80 | 195.00 | 195.00 | 195.00 | -1.32% | 75 |
| Nov 27, 2025 | 195.40 | 197.60 | 195.40 | 197.60 | 197.60 | -1.94% | 1 |
| Nov 26, 2025 | 199.20 | 201.50 | 199.20 | 201.50 | 201.50 | 0.75% | 36 |
| Nov 25, 2025 | 198.20 | 200.00 | 198.20 | 200.00 | 200.00 | -1.23% | 440 |
| Nov 24, 2025 | 204.00 | 204.00 | 202.50 | 202.50 | 202.50 | -1.46% | 2 |
| Nov 21, 2025 | 198.00 | 205.50 | 198.00 | 205.50 | 205.50 | 3.47% | 123 |
| Nov 20, 2025 | 204.00 | 204.00 | 198.60 | 198.60 | 198.60 | -1.19% | 180 |
| Nov 19, 2025 | 201.00 | 203.00 | 201.00 | 201.00 | 201.00 | -0.99% | 73 |
| Nov 18, 2025 | 200.00 | 203.00 | 200.00 | 203.00 | 203.00 | 1.50% | 90 |
| Nov 17, 2025 | 201.50 | 201.50 | 199.40 | 200.00 | 200.00 | -0.74% | 72 |
| Nov 14, 2025 | 198.60 | 201.50 | 198.60 | 201.50 | 201.50 | - | 80 |
| Nov 13, 2025 | 200.00 | 201.50 | 200.00 | 201.50 | 201.50 | 4.08% | 50 |
| Nov 12, 2025 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | 2.87% | - |
| Nov 11, 2025 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | -0.53% | - |
| Nov 10, 2025 | 189.00 | 189.20 | 189.00 | 189.20 | 189.20 | 0.53% | 16 |
| Nov 7, 2025 | 189.00 | 189.00 | 188.20 | 188.20 | 188.20 | -0.63% | 11 |
| Nov 6, 2025 | 187.40 | 189.40 | 187.20 | 189.40 | 189.40 | 1.50% | 21 |
| Nov 5, 2025 | 187.00 | 187.00 | 186.60 | 186.60 | 186.60 | 2.30% | 24 |
| Nov 4, 2025 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | -1.41% | 200 |
| Nov 3, 2025 | 190.00 | 190.60 | 185.00 | 185.00 | 185.00 | -1.60% | 135 |
| Oct 31, 2025 | 194.80 | 198.20 | 188.00 | 188.00 | 188.00 | -4.57% | 403 |
| Oct 30, 2025 | 192.80 | 197.00 | 192.80 | 197.00 | 197.00 | 1.03% | 184 |
| Oct 29, 2025 | 194.80 | 195.00 | 192.80 | 195.00 | 195.00 | -0.10% | 211 |
| Oct 28, 2025 | 194.60 | 195.20 | 194.00 | 195.20 | 195.20 | -0.20% | 11 |
| Oct 27, 2025 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | -1.01% | 5 |
| Oct 24, 2025 | 195.80 | 197.60 | 195.80 | 197.60 | 197.60 | 0.71% | 51 |
| Oct 23, 2025 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | -1.31% | - |
| Oct 22, 2025 | 198.20 | 198.80 | 198.20 | 198.80 | 198.80 | 0.10% | 83 |
| Oct 21, 2025 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | -0.50% | 91 |
| Oct 20, 2025 | 198.00 | 199.60 | 198.00 | 199.60 | 199.60 | 2.15% | 164 |
| Oct 17, 2025 | 192.20 | 195.40 | 192.20 | 195.40 | 195.40 | 0.41% | 40 |
| Oct 16, 2025 | 195.00 | 195.00 | 194.60 | 194.60 | 194.60 | 0.10% | 55 |
| Oct 15, 2025 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | -1.72% | - |
| Oct 14, 2025 | 197.40 | 197.80 | 197.40 | 197.80 | 196.39 | -1.59% | 6 |
| Oct 13, 2025 | 200.50 | 201.00 | 200.50 | 201.00 | 199.56 | 0.50% | 11 |
| Oct 10, 2025 | 198.40 | 202.00 | 198.40 | 200.00 | 198.57 | -0.25% | 90 |
| Oct 9, 2025 | 197.60 | 200.50 | 197.60 | 200.50 | 199.07 | 0.55% | 30 |
| Oct 8, 2025 | 199.40 | 199.40 | 199.40 | 199.40 | 197.97 | 0.10% | - |
| Oct 7, 2025 | 196.20 | 199.20 | 196.20 | 199.20 | 197.77 | 1.74% | 115 |
| Oct 6, 2025 | 199.20 | 200.50 | 195.80 | 195.80 | 194.40 | -2.34% | 1,331 |
| Oct 3, 2025 | 200.50 | 200.50 | 200.50 | 200.50 | 199.07 | -0.99% | - |
| Oct 2, 2025 | 209.50 | 209.50 | 202.50 | 202.50 | 201.05 | -2.41% | 438 |
| Oct 1, 2025 | 195.80 | 207.50 | 195.80 | 207.50 | 206.02 | 6.19% | 119 |
| Sep 30, 2025 | 189.80 | 195.40 | 189.80 | 195.40 | 194.00 | 3.28% | 3 |
| Sep 29, 2025 | 187.40 | 189.20 | 187.40 | 189.20 | 187.85 | 1.61% | 1 |
| Sep 26, 2025 | 186.20 | 186.20 | 186.20 | 186.20 | 184.87 | -0.53% | - |
| Sep 25, 2025 | 187.00 | 187.20 | 186.00 | 187.20 | 185.86 | - | 220 |
| Sep 24, 2025 | 188.60 | 189.20 | 187.20 | 187.20 | 185.86 | -1.37% | 193 |
| Sep 23, 2025 | 188.40 | 191.20 | 187.80 | 189.80 | 188.44 | -0.11% | 645 |
| Sep 22, 2025 | 190.40 | 190.40 | 187.60 | 190.00 | 188.64 | 0.64% | 896 |
| Sep 19, 2025 | 188.80 | 188.80 | 188.80 | 188.80 | 187.45 | 0.85% | - |
| Sep 18, 2025 | 187.20 | 188.00 | 187.20 | 187.20 | 185.86 | 0.97% | 41 |
| Sep 17, 2025 | 181.40 | 185.40 | 181.40 | 185.40 | 184.07 | 1.98% | 104 |
| Sep 16, 2025 | 184.40 | 184.40 | 181.80 | 181.80 | 180.50 | -1.30% | 5 |
| Sep 15, 2025 | 185.40 | 185.40 | 184.20 | 184.20 | 182.88 | -1.39% | 11 |
| Sep 12, 2025 | 188.00 | 188.00 | 186.80 | 186.80 | 185.46 | -0.64% | 17 |
| Sep 11, 2025 | 181.40 | 190.00 | 180.00 | 188.00 | 186.66 | 5.15% | 3,990 |
| Sep 10, 2025 | 179.40 | 179.40 | 178.80 | 178.80 | 177.52 | - | 121 |
| Sep 9, 2025 | 178.00 | 179.80 | 177.40 | 178.80 | 177.52 | 0.79% | 184 |
| Sep 8, 2025 | 180.80 | 180.80 | 177.40 | 177.40 | 176.13 | -1.66% | 113 |
| Sep 5, 2025 | 182.40 | 183.60 | 180.40 | 180.40 | 179.11 | -1.20% | 23 |
| Sep 4, 2025 | 181.60 | 182.80 | 181.60 | 182.60 | 181.29 | 0.66% | 24 |
| Sep 3, 2025 | 181.40 | 181.40 | 181.40 | 181.40 | 180.10 | 1.11% | - |
| Sep 2, 2025 | 179.40 | 179.40 | 179.40 | 179.40 | 178.12 | 0.45% | 217 |
| Sep 1, 2025 | 179.40 | 179.40 | 178.60 | 178.60 | 177.32 | -0.56% | 217 |
| Aug 29, 2025 | 177.80 | 179.60 | 177.20 | 179.60 | 178.32 | 1.13% | 101 |
| Aug 28, 2025 | 177.60 | 177.60 | 177.60 | 177.60 | 176.33 | -1.00% | 5 |
| Aug 27, 2025 | 179.40 | 180.00 | 179.40 | 179.40 | 178.12 | 1.01% | 129 |
| Aug 26, 2025 | 177.60 | 177.60 | 177.60 | 177.60 | 176.33 | -0.78% | - |
| Aug 25, 2025 | 179.00 | 180.40 | 178.20 | 179.00 | 177.72 | -0.78% | 375 |
| Aug 22, 2025 | 180.60 | 180.60 | 180.40 | 180.40 | 179.11 | -0.33% | 47 |
| Aug 21, 2025 | 180.40 | 181.00 | 180.40 | 181.00 | 179.71 | 0.56% | 13 |
| Aug 20, 2025 | 177.80 | 181.00 | 177.80 | 180.00 | 178.71 | 1.12% | 166 |
| Aug 19, 2025 | 176.80 | 178.00 | 176.80 | 178.00 | 176.73 | 0.68% | 55 |
| Aug 18, 2025 | 176.60 | 177.60 | 176.60 | 176.80 | 175.54 | 0.57% | 24 |
| Aug 15, 2025 | 174.80 | 176.60 | 174.80 | 175.80 | 174.54 | 0.46% | 152 |
| Aug 14, 2025 | 171.80 | 175.00 | 171.40 | 175.00 | 173.75 | 3.06% | 42 |
| Aug 13, 2025 | 169.80 | 170.80 | 169.80 | 169.80 | 168.59 | -1.16% | 488 |
| Aug 12, 2025 | 170.80 | 171.80 | 170.80 | 171.80 | 170.57 | 1.18% | 2 |
| Aug 11, 2025 | 170.80 | 170.80 | 169.80 | 169.80 | 168.59 | -0.59% | 79 |
| Aug 8, 2025 | 170.80 | 171.80 | 170.80 | 170.80 | 169.58 | 0.83% | 57 |
| Aug 7, 2025 | 167.60 | 169.40 | 167.60 | 169.40 | 168.19 | 0.95% | 126 |
| Aug 6, 2025 | 171.80 | 171.80 | 167.40 | 167.80 | 166.60 | -1.87% | 96 |
| Aug 5, 2025 | 170.80 | 171.80 | 169.80 | 171.00 | 169.78 | 0.71% | 170 |
| Aug 4, 2025 | 168.80 | 169.80 | 168.00 | 169.80 | 168.59 | -0.12% | 226 |
| Aug 1, 2025 | 164.80 | 170.00 | 163.80 | 170.00 | 168.78 | 0.47% | 210 |
| Jul 31, 2025 | 165.80 | 173.00 | 165.80 | 169.20 | 167.99 | 2.67% | 38 |
| Jul 30, 2025 | 165.60 | 166.40 | 164.80 | 164.80 | 163.62 | -0.12% | 210 |
| Jul 29, 2025 | 163.00 | 165.00 | 163.00 | 165.00 | 163.82 | 1.60% | 154 |
| Jul 28, 2025 | 163.40 | 164.20 | 162.40 | 162.40 | 161.24 | 0.25% | 283 |
| Jul 25, 2025 | 162.60 | 163.20 | 162.00 | 162.00 | 160.84 | - | 40 |
| Jul 24, 2025 | 161.40 | 162.00 | 161.40 | 162.00 | 160.84 | 0.37% | 11 |
| Jul 23, 2025 | 159.00 | 161.40 | 159.00 | 161.40 | 160.25 | 2.67% | 88 |
| Jul 22, 2025 | 157.20 | 157.20 | 157.20 | 157.20 | 156.08 | -1.13% | - |
| Jul 21, 2025 | 162.80 | 163.80 | 159.00 | 159.00 | 157.86 | -3.40% | 41 |