AbbVie Inc. (FRA:4AB)
Germany
· Delayed Price · Currency is EUR 169.15
+0.50 (0.30%)
Last updated: Apr 28, 2026, 6:12 PM CET
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 169.20 | 169.20 | 169.20 | 169.20 | - | 0.33% | 45 |
| Apr 27, 2026 | 168.65 | 168.65 | 168.65 | 168.65 | 168.65 | -0.21% | 15 |
| Apr 24, 2026 | 171.25 | 171.25 | 169.00 | 169.00 | 169.00 | -2.06% | 1,000 |
| Apr 23, 2026 | 170.25 | 172.55 | 170.25 | 172.55 | 172.55 | -0.72% | 40 |
| Apr 22, 2026 | 174.00 | 174.45 | 173.80 | 173.80 | 173.80 | 0.87% | 27 |
| Apr 21, 2026 | 172.25 | 172.35 | 172.25 | 172.30 | 172.30 | -2.82% | 261 |
| Apr 20, 2026 | 177.85 | 177.85 | 177.30 | 177.30 | 177.30 | 0.06% | 25 |
| Apr 17, 2026 | 178.75 | 178.85 | 177.20 | 177.20 | 177.20 | 0.83% | 32 |
| Apr 16, 2026 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | -0.79% | - |
| Apr 15, 2026 | 175.90 | 179.55 | 175.90 | 177.15 | 177.15 | -0.56% | 59 |
| Apr 14, 2026 | 174.65 | 178.15 | 174.65 | 178.15 | 176.67 | 2.24% | 32 |
| Apr 13, 2026 | 178.45 | 178.95 | 174.25 | 174.25 | 172.80 | -3.60% | 33 |
| Apr 10, 2026 | 180.75 | 180.75 | 180.75 | 180.75 | 179.25 | -0.06% | - |
| Apr 9, 2026 | 180.50 | 180.85 | 180.50 | 180.85 | 179.35 | 1.89% | 43 |
| Apr 8, 2026 | 177.50 | 179.20 | 177.50 | 177.50 | 176.02 | 0.94% | 575 |
| Apr 7, 2026 | 179.80 | 179.80 | 175.15 | 175.85 | 174.39 | -2.74% | 190 |
| Apr 2, 2026 | 184.80 | 184.80 | 180.80 | 180.80 | 179.30 | -2.80% | 35 |
| Apr 1, 2026 | 187.20 | 189.00 | 186.00 | 186.00 | 184.45 | 0.32% | 224 |
| Mar 31, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 183.86 | -0.54% | - |
| Mar 30, 2026 | 181.00 | 186.40 | 181.00 | 186.40 | 184.85 | 1.41% | 129 |
| Mar 27, 2026 | 182.40 | 184.60 | 182.40 | 183.80 | 182.27 | 2.34% | 785 |
| Mar 26, 2026 | 178.20 | 179.60 | 178.20 | 179.60 | 178.11 | -0.22% | 5 |
| Mar 25, 2026 | 178.20 | 180.20 | 178.20 | 180.00 | 178.50 | 1.69% | 85 |
| Mar 24, 2026 | 175.80 | 177.00 | 175.80 | 177.00 | 175.53 | -0.67% | 1 |
| Mar 23, 2026 | 176.60 | 178.20 | 175.60 | 178.20 | 176.72 | 0.11% | 92 |
| Mar 20, 2026 | 179.20 | 179.20 | 177.20 | 178.00 | 176.52 | -1.44% | 232 |
| Mar 19, 2026 | 180.80 | 182.80 | 180.60 | 180.60 | 179.10 | -0.77% | 76 |
| Mar 18, 2026 | 189.60 | 192.20 | 182.00 | 182.00 | 180.49 | -5.01% | 76 |
| Mar 17, 2026 | 191.60 | 193.00 | 191.60 | 191.60 | 190.01 | -0.93% | 107 |
| Mar 16, 2026 | 193.60 | 193.80 | 193.40 | 193.40 | 191.79 | -1.02% | 261 |
| Mar 13, 2026 | 195.20 | 195.40 | 195.20 | 195.40 | 193.77 | -0.61% | 5 |
| Mar 12, 2026 | 195.80 | 196.60 | 195.80 | 196.60 | 194.97 | 0.41% | 25 |
| Mar 11, 2026 | 194.20 | 195.80 | 194.20 | 195.80 | 194.17 | 0.31% | 10 |
| Mar 10, 2026 | 195.00 | 198.00 | 195.00 | 195.20 | 193.58 | 0.62% | 87 |
| Mar 9, 2026 | 196.00 | 196.00 | 194.00 | 194.00 | 192.39 | -2.51% | 37 |
| Mar 6, 2026 | 197.20 | 199.00 | 197.20 | 199.00 | 197.35 | -1.49% | 3 |
| Mar 5, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 200.32 | 1.00% | - |
| Mar 4, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 198.34 | 0.20% | 55 |
| Mar 3, 2026 | 199.20 | 199.60 | 199.20 | 199.60 | 197.94 | - | 50 |
| Mar 2, 2026 | 197.00 | 199.60 | 195.00 | 199.60 | 197.94 | 3.96% | 1,851 |
| Feb 27, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 190.40 | 1.69% | 1,250 |
| Feb 26, 2026 | 191.00 | 194.20 | 188.80 | 188.80 | 187.23 | -1.67% | 2,300 |
| Feb 25, 2026 | 192.60 | 194.80 | 192.00 | 192.00 | 190.40 | -1.03% | 47 |
| Feb 24, 2026 | 194.00 | 195.00 | 194.00 | 194.00 | 192.39 | -0.10% | 2,660 |
| Feb 23, 2026 | 188.80 | 194.20 | 188.80 | 194.20 | 192.58 | 2.21% | 121 |
| Feb 20, 2026 | 192.00 | 192.00 | 190.00 | 190.00 | 188.42 | -1.55% | 60 |
| Feb 19, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 191.39 | 0.10% | - |
| Feb 18, 2026 | 195.60 | 195.60 | 192.80 | 192.80 | 191.20 | -2.33% | 11 |
| Feb 17, 2026 | 194.20 | 197.40 | 194.20 | 197.40 | 195.76 | 1.54% | 33 |
| Feb 16, 2026 | 194.20 | 194.40 | 194.20 | 194.40 | 192.78 | -1.72% | 3 |
| Feb 13, 2026 | 190.80 | 197.80 | 190.60 | 197.80 | 196.16 | 5.55% | 17 |
| Feb 12, 2026 | 187.40 | 187.40 | 187.40 | 187.40 | 185.84 | 0.97% | 5 |
| Feb 11, 2026 | 185.80 | 185.80 | 185.60 | 185.60 | 184.06 | -1.49% | 5 |
| Feb 10, 2026 | 186.60 | 188.40 | 186.60 | 188.40 | 186.83 | 0.53% | 100 |
| Feb 9, 2026 | 187.60 | 189.60 | 185.00 | 187.40 | 185.84 | -0.85% | 329 |
| Feb 6, 2026 | 184.60 | 189.00 | 184.60 | 189.00 | 187.43 | 3.28% | 50 |
| Feb 5, 2026 | 183.00 | 185.00 | 182.80 | 183.00 | 181.48 | 2.92% | 399 |
| Feb 4, 2026 | 189.80 | 189.80 | 177.80 | 177.80 | 176.32 | -7.40% | 1 |
| Feb 3, 2026 | 190.20 | 192.00 | 190.20 | 192.00 | 190.40 | -0.41% | 60 |
| Feb 2, 2026 | 185.60 | 192.80 | 185.60 | 192.80 | 191.20 | 5.01% | 71 |
| Jan 30, 2026 | 183.60 | 183.60 | 183.60 | 183.60 | 182.07 | -0.33% | - |
| Jan 29, 2026 | 181.60 | 184.20 | 181.60 | 184.20 | 182.67 | -0.43% | 1 |
| Jan 28, 2026 | 185.80 | 185.80 | 184.40 | 185.00 | 183.46 | -2.12% | 51 |
| Jan 27, 2026 | 185.20 | 189.00 | 185.20 | 189.00 | 187.43 | 2.27% | 60 |
| Jan 26, 2026 | 183.80 | 185.40 | 183.80 | 184.80 | 183.26 | -0.86% | 28 |
| Jan 23, 2026 | 184.80 | 187.00 | 184.20 | 186.40 | 184.85 | 0.11% | 228 |
| Jan 22, 2026 | 184.00 | 186.20 | 183.60 | 186.20 | 184.65 | 1.86% | 26 |
| Jan 21, 2026 | 183.60 | 184.80 | 182.00 | 182.80 | 181.28 | 1.22% | 167 |
| Jan 20, 2026 | 182.20 | 182.20 | 180.40 | 180.60 | 179.10 | -0.66% | 478 |
| Jan 19, 2026 | 183.00 | 183.00 | 181.40 | 181.80 | 180.29 | -2.05% | 795 |
| Jan 16, 2026 | 184.60 | 187.80 | 184.60 | 185.60 | 184.06 | -1.28% | 108 |
| Jan 15, 2026 | 189.80 | 192.40 | 188.00 | 188.00 | 184.96 | -0.21% | 75 |
| Jan 14, 2026 | 188.40 | 191.00 | 188.00 | 188.40 | 185.35 | - | 181 |
| Jan 13, 2026 | 187.60 | 189.60 | 185.80 | 188.40 | 185.35 | 0.11% | 40 |
| Jan 12, 2026 | 187.40 | 190.00 | 187.20 | 188.20 | 185.16 | -1.88% | 50 |
| Jan 9, 2026 | 191.40 | 194.60 | 191.40 | 191.80 | 188.70 | 0.10% | 202 |
| Jan 8, 2026 | 199.00 | 199.00 | 191.60 | 191.60 | 188.50 | -2.54% | 126 |
| Jan 7, 2026 | 190.40 | 196.60 | 190.40 | 196.60 | 193.42 | 3.47% | 9 |
| Jan 6, 2026 | 187.20 | 190.00 | 186.60 | 190.00 | 186.93 | 1.60% | 66 |
| Jan 5, 2026 | 195.40 | 196.60 | 187.00 | 187.00 | 183.97 | -3.21% | 195 |
| Jan 2, 2026 | 193.80 | 196.60 | 193.20 | 193.20 | 190.07 | -0.92% | 410 |
| Dec 30, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 191.85 | -0.91% | - |
| Dec 29, 2025 | 196.40 | 196.80 | 196.40 | 196.80 | 193.62 | 2.18% | 4 |
| Dec 23, 2025 | 192.60 | 192.60 | 192.60 | 192.60 | 189.48 | -1.13% | - |
| Dec 22, 2025 | 194.80 | 194.80 | 194.80 | 194.80 | 191.65 | 1.88% | 33 |
| Dec 19, 2025 | 189.20 | 191.20 | 189.20 | 191.20 | 188.11 | 0.63% | 37 |
| Dec 18, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 186.93 | -1.35% | - |
| Dec 17, 2025 | 190.00 | 193.00 | 190.00 | 192.60 | 189.48 | -1.03% | 45 |
| Dec 16, 2025 | 192.40 | 194.60 | 192.40 | 194.60 | 191.45 | 1.25% | 43 |
| Dec 15, 2025 | 189.40 | 192.20 | 189.40 | 192.20 | 189.09 | 1.37% | 50 |
| Dec 12, 2025 | 189.80 | 192.60 | 188.80 | 189.60 | 186.53 | -0.84% | 85 |
| Dec 11, 2025 | 191.20 | 191.20 | 191.20 | 191.20 | 188.11 | -0.73% | - |
| Dec 10, 2025 | 190.60 | 193.00 | 190.60 | 192.60 | 189.48 | 0.42% | 85 |
| Dec 9, 2025 | 191.00 | 191.80 | 191.00 | 191.80 | 188.70 | -1.74% | 33 |
| Dec 8, 2025 | 195.00 | 195.20 | 193.00 | 195.20 | 192.04 | 0.41% | 35 |
| Dec 5, 2025 | 195.20 | 197.20 | 194.20 | 194.40 | 191.26 | -1.52% | 81 |
| Dec 4, 2025 | 196.40 | 198.40 | 196.40 | 197.40 | 194.21 | 0.30% | 72 |
| Dec 3, 2025 | 191.80 | 196.80 | 191.80 | 196.80 | 193.62 | 0.31% | 155 |
| Dec 2, 2025 | 192.80 | 196.20 | 192.80 | 196.20 | 193.03 | 1.13% | 35 |
| Dec 1, 2025 | 195.00 | 195.00 | 194.00 | 194.00 | 190.86 | -0.51% | 3 |