AbbVie Inc. (FRA:4AB0)
Germany
· Delayed Price · Currency is EUR 16.70
+0.10 (0.60%)
Last updated: Apr 28, 2026, 3:25 PM CET
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Apr 27, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Apr 24, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Apr 23, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | -3.49% | - |
| Apr 22, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Apr 21, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Apr 20, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Apr 17, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | - | - |
| Apr 16, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Apr 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Apr 14, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | -1.18% | - |
| Apr 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.85 | -2.30% | - |
| Apr 10, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.25 | 4.19% | - |
| Apr 9, 2026 | 16.70 | 16.80 | 16.70 | 16.70 | 16.55 | -1.18% | - |
| Apr 8, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.75 | -0.59% | - |
| Apr 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.85 | -4.49% | - |
| Apr 2, 2026 | 17.60 | 17.80 | 17.60 | 17.80 | 17.64 | -1.11% | - |
| Apr 1, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | 2.27% | - |
| Mar 31, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.44 | - | - |
| Mar 30, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.44 | -1.68% | - |
| Mar 27, 2026 | 17.60 | 17.90 | 17.60 | 17.90 | 17.74 | 1.70% | - |
| Mar 26, 2026 | 17.20 | 17.60 | 17.20 | 17.60 | 17.44 | 1.15% | - |
| Mar 25, 2026 | 17.00 | 17.40 | 17.00 | 17.40 | 17.25 | - | - |
| Mar 24, 2026 | 17.10 | 17.40 | 17.10 | 17.40 | 17.25 | - | - |
| Mar 23, 2026 | 17.00 | 17.40 | 17.00 | 17.40 | 17.25 | -2.25% | - |
| Mar 20, 2026 | 17.10 | 17.80 | 17.10 | 17.80 | 17.64 | -1.11% | - |
| Mar 19, 2026 | 17.60 | 18.00 | 17.60 | 18.00 | 17.84 | -4.26% | - |
| Mar 18, 2026 | 18.70 | 18.80 | 18.70 | 18.80 | 18.63 | -1.57% | - |
| Mar 17, 2026 | 18.70 | 19.10 | 18.60 | 19.10 | 18.93 | - | - |
| Mar 16, 2026 | 18.70 | 19.10 | 18.70 | 19.10 | 18.93 | -3.05% | - |
| Mar 13, 2026 | 19.10 | 19.70 | 19.10 | 19.70 | 19.53 | - | - |
| Mar 12, 2026 | 19.20 | 19.70 | 19.20 | 19.70 | 19.53 | -0.51% | - |
| Mar 11, 2026 | 19.30 | 19.80 | 19.20 | 19.80 | 19.62 | - | - |
| Mar 10, 2026 | 19.30 | 19.80 | 19.30 | 19.80 | 19.62 | 1.02% | - |
| Mar 9, 2026 | 19.40 | 19.60 | 19.40 | 19.60 | 19.43 | 1.03% | - |
| Mar 6, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.23 | -11.82% | - |
| Mar 5, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.80 | 12.82% | 5 |
| Mar 4, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.33 | - | - |
| Mar 3, 2026 | 19.40 | 19.50 | 19.40 | 19.50 | 19.33 | -8.02% | - |
| Feb 24, 2026 | 18.90 | 21.20 | 18.90 | 21.20 | 21.01 | 13.98% | 20 |
| Feb 23, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.43 | - | - |
| Feb 20, 2026 | 18.70 | 18.70 | 18.60 | 18.60 | 18.43 | -1.59% | - |
| Feb 19, 2026 | 18.90 | 18.90 | 18.80 | 18.90 | 18.73 | -1.56% | - |
| Feb 18, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 19.03 | - | - |
| Feb 17, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.03 | - | - |
| Feb 16, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 19.03 | 2.13% | - |
| Feb 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.63 | 3.87% | - |
| Feb 12, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 17.94 | -2.69% | - |
| Feb 11, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.43 | 1.09% | - |
| Feb 10, 2026 | 18.30 | 18.40 | 18.30 | 18.40 | 18.24 | - | - |
| Feb 9, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.24 | 2.22% | - |
| Feb 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | 0.56% | - |
| Feb 5, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.74 | -3.24% | - |
| Feb 4, 2026 | 18.70 | 21.00 | 18.50 | 18.50 | 18.34 | -0.54% | 23 |
| Feb 3, 2026 | 18.70 | 18.70 | 18.60 | 18.60 | 18.43 | -9.71% | - |
| Feb 2, 2026 | 18.40 | 20.60 | 18.40 | 20.60 | 20.42 | 13.19% | 5 |
| Jan 30, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.04 | 1.68% | - |
| Jan 29, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.74 | -2.19% | - |
| Jan 28, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.14 | 1.67% | - |
| Jan 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | 0.56% | - |
| Jan 26, 2026 | 18.10 | 18.10 | 17.90 | 17.90 | 17.74 | -0.56% | - |
| Jan 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | -9.55% | - |
| Jan 16, 2026 | 17.80 | 19.90 | 17.80 | 19.90 | 19.72 | 8.74% | 90 |
| Jan 15, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 17.99 | 1.10% | - |
| Jan 14, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.79 | -0.55% | - |
| Jan 13, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 17.89 | - | - |
| Jan 12, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 17.89 | -1.62% | - |
| Jan 9, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.19 | -3.65% | - |
| Jan 8, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 18.88 | 3.23% | 144 |
| Jan 7, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.29 | 1.64% | - |
| Jan 6, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 17.99 | -2.66% | - |
| Jan 5, 2026 | 18.90 | 18.90 | 18.80 | 18.80 | 18.48 | -1.57% | - |
| Jan 2, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.78 | -0.52% | - |
| Dec 30, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 18.88 | 2.13% | - |
| Dec 29, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.48 | - | - |
| Dec 23, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 18.48 | 0.53% | - |
| Dec 22, 2025 | 18.60 | 18.70 | 18.60 | 18.70 | 18.38 | 1.63% | - |
| Dec 19, 2025 | 18.40 | 18.50 | 18.40 | 18.40 | 18.09 | -1.08% | - |
| Dec 18, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.29 | - | - |
| Dec 17, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.29 | -1.06% | - |
| Dec 16, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 18.48 | 1.62% | - |
| Dec 15, 2025 | 18.60 | 18.60 | 18.50 | 18.50 | 18.19 | -0.54% | - |
| Dec 12, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.29 | -0.53% | - |
| Dec 11, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.38 | - | - |
| Dec 10, 2025 | 18.60 | 18.70 | 18.60 | 18.70 | 18.38 | 2.75% | 150 |
| Nov 11, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.89 | - | - |
| Nov 10, 2025 | 18.30 | 18.30 | 18.20 | 18.20 | 17.89 | - | - |
| Nov 7, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | 17.89 | 1.68% | - |
| Nov 6, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.60 | -0.56% | - |
| Nov 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.70 | 2.27% | - |
| Nov 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.30 | -2.22% | - |
| Nov 3, 2025 | 18.20 | 18.30 | 18.00 | 18.00 | 17.70 | -3.74% | - |
| Oct 31, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.38 | -2.60% | - |
| Oct 28, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.88 | 1.05% | - |