AbbVie Inc. (VIE:ABBV)
Austria
· Delayed Price · Currency is EUR 194.20
-2.00 (-1.02%)
At close: Dec 5, 2025
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 196.60 | 196.60 | 194.20 | 194.20 | 194.20 | -1.02% | - |
| Dec 4, 2025 | 197.80 | 197.80 | 196.20 | 196.20 | 196.20 | 0.51% | - |
| Dec 3, 2025 | 193.20 | 195.20 | 192.80 | 195.20 | 195.20 | 0.41% | - |
| Dec 2, 2025 | 194.80 | 194.80 | 193.80 | 194.40 | 194.40 | 0.21% | - |
| Dec 1, 2025 | 196.00 | 196.40 | 194.00 | 194.00 | 194.00 | -0.82% | - |
| Nov 28, 2025 | 197.00 | 197.20 | 195.60 | 195.60 | 195.60 | -0.51% | - |
| Nov 27, 2025 | 196.40 | 196.60 | 196.20 | 196.60 | 196.60 | 0.10% | - |
| Nov 26, 2025 | 200.00 | 200.00 | 196.40 | 196.40 | 196.40 | -3.01% | - |
| Nov 25, 2025 | 199.60 | 202.50 | 198.80 | 202.50 | 202.50 | -0.74% | 2 |
| Nov 24, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.99% | - |
| Nov 21, 2025 | 199.40 | 202.00 | 199.40 | 202.00 | 202.00 | 1.30% | - |
| Nov 20, 2025 | 201.50 | 202.50 | 199.40 | 199.40 | 199.40 | -1.53% | - |
| Nov 19, 2025 | 202.50 | 202.50 | 202.00 | 202.50 | 202.50 | 0.25% | - |
| Nov 18, 2025 | 202.50 | 203.00 | 202.00 | 202.00 | 202.00 | 0.25% | - |
| Nov 17, 2025 | 200.50 | 202.00 | 200.50 | 201.50 | 201.50 | 1.26% | - |
| Nov 14, 2025 | 199.60 | 200.50 | 199.00 | 199.00 | 199.00 | -2.93% | - |
| Nov 13, 2025 | 201.50 | 205.00 | 201.50 | 205.00 | 205.00 | 3.43% | - |
| Nov 12, 2025 | 194.60 | 198.20 | 194.20 | 198.20 | 198.20 | 4.32% | - |
| Nov 11, 2025 | 189.80 | 190.00 | 189.60 | 190.00 | 190.00 | 1.39% | - |
| Nov 10, 2025 | 189.20 | 189.40 | 187.40 | 187.40 | 187.40 | -0.95% | - |
| Nov 7, 2025 | 190.20 | 190.20 | 189.20 | 189.20 | 189.20 | 0.32% | - |
| Nov 6, 2025 | 188.80 | 189.00 | 187.80 | 188.60 | 188.60 | 1.18% | - |
| Nov 5, 2025 | 188.20 | 188.60 | 186.40 | 186.40 | 186.40 | -0.96% | - |
| Nov 4, 2025 | 183.60 | 188.20 | 181.40 | 188.20 | 188.20 | 1.51% | - |
| Nov 3, 2025 | 189.60 | 189.80 | 185.40 | 185.40 | 185.40 | -2.01% | - |
| Oct 31, 2025 | 196.60 | 196.60 | 189.20 | 189.20 | 189.20 | -4.15% | - |
| Oct 30, 2025 | 194.80 | 197.40 | 194.20 | 197.40 | 197.40 | 1.65% | - |
| Oct 29, 2025 | 195.60 | 195.60 | 194.20 | 194.20 | 194.20 | -0.82% | - |
| Oct 28, 2025 | 196.00 | 196.00 | 195.60 | 195.80 | 195.80 | -0.10% | - |
| Oct 27, 2025 | 196.40 | 196.40 | 195.60 | 196.00 | 196.00 | -0.20% | - |
| Oct 24, 2025 | 197.40 | 197.40 | 196.40 | 196.40 | 196.40 | - | - |
| Oct 23, 2025 | 198.00 | 198.00 | 196.40 | 196.40 | 196.40 | -1.60% | - |
| Oct 22, 2025 | 199.80 | 202.50 | 199.60 | 199.60 | 199.60 | -0.45% | - |
| Oct 21, 2025 | 199.20 | 201.00 | 199.20 | 200.50 | 200.50 | 0.65% | - |
| Oct 20, 2025 | 197.40 | 199.20 | 196.40 | 199.20 | 199.20 | 1.12% | - |
| Oct 17, 2025 | 193.60 | 197.00 | 193.60 | 197.00 | 197.00 | 1.44% | - |
| Oct 16, 2025 | 194.40 | 194.60 | 194.20 | 194.20 | 194.20 | -0.82% | - |
| Oct 15, 2025 | 196.20 | 196.20 | 195.80 | 195.80 | 195.80 | -3.55% | - |
| Oct 13, 2025 | 201.50 | 203.00 | 198.80 | 203.00 | 201.59 | - | - |
| Oct 10, 2025 | 201.50 | 203.00 | 198.40 | 203.00 | 201.59 | 0.25% | 25 |
| Oct 9, 2025 | 200.00 | 203.00 | 200.00 | 202.50 | 201.09 | 1.45% | - |
| Oct 8, 2025 | 202.50 | 202.50 | 199.60 | 199.60 | 198.21 | -0.20% | - |
| Oct 7, 2025 | 197.40 | 200.00 | 197.00 | 200.00 | 198.61 | 2.04% | - |
| Oct 6, 2025 | 200.50 | 201.00 | 196.00 | 196.00 | 194.63 | -3.45% | - |
| Oct 3, 2025 | 202.50 | 203.00 | 202.00 | 203.00 | 201.59 | -0.49% | - |
| Oct 2, 2025 | 207.50 | 207.50 | 204.00 | 204.00 | 202.58 | -0.49% | - |
| Oct 1, 2025 | 196.00 | 205.00 | 196.00 | 205.00 | 203.57 | 6.22% | - |
| Sep 30, 2025 | 190.40 | 193.00 | 190.00 | 193.00 | 191.65 | 2.12% | - |
| Sep 29, 2025 | 189.00 | 189.00 | 188.20 | 189.00 | 187.68 | 1.18% | - |
| Sep 26, 2025 | 188.20 | 189.00 | 186.80 | 186.80 | 185.50 | -0.21% | - |
| Sep 25, 2025 | 188.00 | 188.00 | 186.00 | 187.20 | 185.90 | 0.32% | 40 |
| Sep 24, 2025 | 189.20 | 189.60 | 186.60 | 186.60 | 185.30 | -1.58% | - |
| Sep 23, 2025 | 189.20 | 189.60 | 189.00 | 189.60 | 188.28 | -0.73% | - |
| Sep 22, 2025 | 190.20 | 191.00 | 189.00 | 191.00 | 189.67 | 1.06% | - |
| Sep 19, 2025 | 188.80 | 189.80 | 188.60 | 189.00 | 187.68 | 0.85% | - |
| Sep 18, 2025 | 187.40 | 187.40 | 186.80 | 187.40 | 186.09 | 0.32% | - |
| Sep 17, 2025 | 184.00 | 186.80 | 183.80 | 186.80 | 185.50 | 2.19% | - |
| Sep 16, 2025 | 185.00 | 185.00 | 182.80 | 182.80 | 181.53 | - | - |
| Sep 15, 2025 | 188.80 | 188.80 | 182.80 | 182.80 | 181.53 | -2.14% | 15 |
| Sep 12, 2025 | 188.00 | 188.00 | 186.80 | 186.80 | 185.50 | -0.53% | - |
| Sep 11, 2025 | 180.80 | 187.80 | 180.80 | 187.80 | 186.49 | 4.68% | 15 |
| Sep 10, 2025 | 180.20 | 180.20 | 179.20 | 179.40 | 178.15 | - | - |
| Sep 9, 2025 | 178.00 | 179.40 | 178.00 | 179.40 | 178.15 | 0.45% | - |
| Sep 8, 2025 | 181.20 | 181.40 | 178.60 | 178.60 | 177.36 | -1.33% | - |
| Sep 5, 2025 | 183.00 | 183.00 | 181.00 | 181.00 | 179.74 | -0.98% | - |
| Sep 4, 2025 | 182.00 | 182.80 | 182.00 | 182.80 | 181.53 | 0.33% | - |
| Sep 3, 2025 | 182.40 | 182.40 | 181.60 | 182.20 | 180.93 | 0.77% | - |
| Sep 2, 2025 | 178.80 | 181.40 | 178.80 | 180.80 | 179.54 | 1.69% | 6 |
| Sep 1, 2025 | 178.00 | 178.20 | 177.80 | 177.80 | 176.56 | - | - |
| Aug 29, 2025 | 177.80 | 178.00 | 177.40 | 177.80 | 176.56 | 0.45% | - |
| Aug 28, 2025 | 178.80 | 178.80 | 177.00 | 177.00 | 175.77 | -1.56% | - |
| Aug 27, 2025 | 179.60 | 180.40 | 179.60 | 179.80 | 178.55 | 1.01% | - |
| Aug 26, 2025 | 178.80 | 179.20 | 178.00 | 178.00 | 176.76 | -0.22% | - |
| Aug 25, 2025 | 179.60 | 180.20 | 178.40 | 178.40 | 177.16 | - | - |
| Aug 22, 2025 | 181.40 | 181.80 | 178.40 | 178.40 | 177.16 | -2.30% | - |
| Aug 21, 2025 | 180.40 | 182.60 | 179.80 | 182.60 | 181.33 | 1.33% | - |
| Aug 20, 2025 | 178.00 | 180.20 | 177.60 | 180.20 | 178.94 | 1.81% | - |
| Aug 19, 2025 | 177.20 | 177.40 | 176.60 | 177.00 | 175.77 | -0.67% | - |
| Aug 18, 2025 | 176.60 | 178.20 | 176.60 | 178.20 | 176.96 | 1.60% | - |
| Aug 15, 2025 | 176.20 | 176.20 | 175.40 | 175.40 | 174.18 | 0.23% | - |
| Aug 14, 2025 | 172.40 | 175.00 | 172.20 | 175.00 | 173.78 | 2.10% | - |
| Aug 13, 2025 | 170.40 | 171.40 | 169.60 | 171.40 | 170.21 | 1.30% | - |
| Aug 12, 2025 | 171.20 | 171.20 | 169.20 | 169.20 | 168.02 | -0.70% | - |
| Aug 11, 2025 | 170.20 | 170.60 | 170.00 | 170.40 | 169.21 | 0.24% | - |
| Aug 8, 2025 | 171.40 | 171.60 | 170.00 | 170.00 | 168.82 | - | - |
| Aug 7, 2025 | 169.40 | 170.00 | 169.20 | 170.00 | 168.82 | 1.07% | - |
| Aug 6, 2025 | 171.60 | 171.60 | 168.20 | 168.20 | 167.03 | -1.98% | - |
| Aug 5, 2025 | 170.60 | 171.60 | 170.60 | 171.60 | 170.40 | 1.18% | - |
| Aug 4, 2025 | 169.60 | 169.60 | 168.60 | 169.60 | 168.42 | 0.71% | - |
| Aug 1, 2025 | 165.20 | 168.40 | 164.40 | 168.40 | 167.23 | -0.82% | - |
| Jul 31, 2025 | 167.60 | 171.00 | 167.60 | 169.80 | 168.62 | 2.04% | - |
| Jul 30, 2025 | 165.80 | 167.40 | 165.60 | 166.40 | 165.24 | - | - |
| Jul 29, 2025 | 164.20 | 166.40 | 163.40 | 166.40 | 165.24 | 1.96% | - |
| Jul 28, 2025 | 163.20 | 164.20 | 163.20 | 163.20 | 162.06 | 1.12% | - |
| Jul 25, 2025 | 162.80 | 163.20 | 161.40 | 161.40 | 160.27 | -0.74% | - |
| Jul 24, 2025 | 162.00 | 162.60 | 161.60 | 162.60 | 161.47 | 1.12% | - |
| Jul 23, 2025 | 159.40 | 160.80 | 159.40 | 160.80 | 159.68 | 0.75% | - |
| Jul 22, 2025 | 159.00 | 159.60 | 158.80 | 159.60 | 158.49 | -0.25% | - |
| Jul 21, 2025 | 161.00 | 162.80 | 160.00 | 160.00 | 158.88 | -2.20% | 40 |
| Jul 18, 2025 | 164.60 | 165.20 | 163.60 | 163.60 | 162.46 | -0.49% | - |