AbbVie Inc. (VIE:ABBV)
Austria
· Delayed Price · Currency is EUR 170.15
+1.50 (0.89%)
At close: Apr 27, 2026
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 169.35 | 170.30 | 169.35 | 169.80 | 169.80 | -0.21% | - |
| Apr 27, 2026 | 169.25 | 170.15 | 167.80 | 170.15 | 170.15 | 0.89% | - |
| Apr 24, 2026 | 172.15 | 172.15 | 168.65 | 168.65 | 168.65 | -1.92% | - |
| Apr 23, 2026 | 171.60 | 172.10 | 171.60 | 171.95 | 171.95 | -0.92% | - |
| Apr 22, 2026 | 175.25 | 175.25 | 173.55 | 173.55 | 173.55 | -0.49% | - |
| Apr 21, 2026 | 173.70 | 174.75 | 173.45 | 174.40 | 174.40 | -0.26% | - |
| Apr 20, 2026 | 176.85 | 176.95 | 174.85 | 174.85 | 174.85 | -2.04% | - |
| Apr 17, 2026 | 177.55 | 178.50 | 177.25 | 178.50 | 178.50 | 0.99% | - |
| Apr 16, 2026 | 175.90 | 176.75 | 175.90 | 176.75 | 176.75 | 0.80% | - |
| Apr 15, 2026 | 177.30 | 177.80 | 175.35 | 175.35 | 175.35 | 0.54% | - |
| Apr 13, 2026 | 179.20 | 179.20 | 174.40 | 174.40 | 172.93 | -2.68% | 181 |
| Apr 10, 2026 | 181.60 | 183.70 | 179.20 | 179.20 | 177.69 | -0.83% | 16 |
| Apr 9, 2026 | 181.05 | 181.40 | 179.20 | 180.70 | 179.18 | 0.28% | - |
| Apr 8, 2026 | 178.70 | 180.20 | 176.85 | 180.20 | 178.69 | 3.18% | - |
| Apr 7, 2026 | 179.10 | 179.20 | 174.65 | 174.65 | 173.18 | -4.46% | - |
| Apr 2, 2026 | 185.80 | 187.20 | 182.80 | 182.80 | 181.26 | -1.61% | - |
| Apr 1, 2026 | 188.40 | 189.00 | 185.80 | 185.80 | 184.24 | -0.96% | - |
| Mar 31, 2026 | 186.60 | 187.60 | 186.60 | 187.60 | 186.02 | 0.97% | - |
| Mar 30, 2026 | 182.60 | 185.80 | 182.60 | 185.80 | 184.24 | 1.31% | - |
| Mar 27, 2026 | 183.20 | 184.00 | 183.00 | 183.40 | 181.86 | 0.66% | - |
| Mar 26, 2026 | 179.40 | 182.20 | 178.60 | 182.20 | 180.67 | 1.33% | - |
| Mar 25, 2026 | 177.80 | 180.00 | 177.80 | 179.80 | 178.29 | 1.47% | - |
| Mar 24, 2026 | 176.60 | 177.20 | 176.60 | 177.20 | 175.71 | 0.68% | - |
| Mar 23, 2026 | 177.40 | 179.20 | 176.00 | 176.00 | 174.52 | -1.57% | - |
| Mar 20, 2026 | 178.60 | 178.80 | 178.00 | 178.80 | 177.30 | -1.32% | - |
| Mar 19, 2026 | 182.60 | 182.60 | 180.40 | 181.20 | 179.68 | -1.52% | - |
| Mar 18, 2026 | 191.60 | 191.80 | 184.00 | 184.00 | 182.45 | -4.86% | - |
| Mar 17, 2026 | 192.40 | 193.40 | 192.40 | 193.40 | 191.77 | - | - |
| Mar 16, 2026 | 192.80 | 193.40 | 192.00 | 193.40 | 191.77 | -1.43% | - |
| Mar 13, 2026 | 196.20 | 196.80 | 195.80 | 196.20 | 194.55 | -0.41% | - |
| Mar 12, 2026 | 197.60 | 197.60 | 196.20 | 197.00 | 195.34 | 0.41% | - |
| Mar 11, 2026 | 198.40 | 198.40 | 195.60 | 196.20 | 194.55 | 0.51% | 3 |
| Mar 10, 2026 | 197.20 | 197.20 | 195.20 | 195.20 | 193.56 | -0.10% | - |
| Mar 9, 2026 | 196.80 | 197.80 | 194.20 | 195.40 | 193.76 | -0.81% | - |
| Mar 6, 2026 | 200.50 | 200.50 | 197.00 | 197.00 | 195.34 | -1.10% | - |
| Mar 5, 2026 | 202.50 | 203.00 | 199.20 | 199.20 | 197.53 | -1.39% | - |
| Mar 4, 2026 | 201.00 | 202.00 | 201.00 | 202.00 | 200.30 | 0.50% | - |
| Mar 3, 2026 | 201.00 | 201.50 | 201.00 | 201.00 | 199.31 | 0.70% | - |
| Mar 2, 2026 | 196.20 | 199.60 | 195.80 | 199.60 | 197.92 | 2.89% | - |
| Feb 27, 2026 | 188.60 | 194.00 | 188.60 | 194.00 | 192.37 | 2.97% | 1 |
| Feb 26, 2026 | 190.80 | 193.20 | 188.40 | 188.40 | 186.82 | -3.19% | 20 |
| Feb 25, 2026 | 194.60 | 195.40 | 191.60 | 194.60 | 192.96 | 0.21% | 82 |
| Feb 24, 2026 | 195.20 | 195.20 | 192.00 | 194.20 | 192.57 | 0.73% | 3 |
| Feb 23, 2026 | 190.40 | 192.80 | 190.40 | 192.80 | 191.18 | 0.94% | - |
| Feb 20, 2026 | 191.60 | 191.80 | 191.00 | 191.00 | 189.39 | 0.10% | - |
| Feb 19, 2026 | 194.40 | 194.60 | 190.80 | 190.80 | 189.20 | -0.73% | - |
| Feb 18, 2026 | 196.80 | 197.80 | 192.20 | 192.20 | 190.58 | -2.34% | - |
| Feb 17, 2026 | 196.40 | 198.40 | 196.40 | 196.80 | 195.15 | 0.82% | - |
| Feb 16, 2026 | 195.20 | 195.80 | 195.20 | 195.20 | 193.56 | -1.11% | - |
| Feb 13, 2026 | 192.40 | 197.40 | 188.80 | 197.40 | 195.74 | 4.00% | 130 |
| Feb 12, 2026 | 186.40 | 189.80 | 186.40 | 189.80 | 188.20 | 1.61% | - |
| Feb 11, 2026 | 187.40 | 187.40 | 185.60 | 186.80 | 185.23 | -1.58% | - |
| Feb 10, 2026 | 187.20 | 189.80 | 187.20 | 189.80 | 188.20 | 1.39% | - |
| Feb 9, 2026 | 188.40 | 188.80 | 187.20 | 187.20 | 185.63 | -1.47% | - |
| Feb 6, 2026 | 186.20 | 190.00 | 185.60 | 190.00 | 188.40 | 4.17% | - |
| Feb 5, 2026 | 183.80 | 184.60 | 182.40 | 182.40 | 180.87 | 2.24% | - |
| Feb 4, 2026 | 191.40 | 192.40 | 177.60 | 178.40 | 176.90 | -7.28% | - |
| Feb 3, 2026 | 191.60 | 192.40 | 191.60 | 192.40 | 190.78 | 0.52% | - |
| Feb 2, 2026 | 188.80 | 191.40 | 188.80 | 191.40 | 189.79 | 2.68% | - |
| Jan 30, 2026 | 185.00 | 186.40 | 184.40 | 186.40 | 184.83 | 0.11% | - |
| Jan 29, 2026 | 182.60 | 186.20 | 181.40 | 186.20 | 184.63 | 0.98% | 40 |
| Jan 28, 2026 | 186.20 | 186.80 | 184.40 | 184.40 | 182.85 | -1.91% | - |
| Jan 27, 2026 | 186.00 | 188.00 | 185.40 | 188.00 | 186.42 | 1.51% | - |
| Jan 26, 2026 | 187.40 | 187.40 | 183.40 | 185.20 | 183.64 | -0.22% | 4 |
| Jan 23, 2026 | 186.40 | 186.40 | 184.60 | 185.60 | 184.04 | -0.22% | - |
| Jan 22, 2026 | 185.80 | 186.00 | 184.00 | 186.00 | 184.44 | 1.42% | - |
| Jan 21, 2026 | 183.40 | 183.40 | 182.00 | 183.40 | 181.86 | 0.77% | - |
| Jan 20, 2026 | 183.20 | 183.20 | 181.20 | 182.00 | 180.47 | -0.55% | - |
| Jan 19, 2026 | 186.40 | 186.40 | 183.00 | 183.00 | 181.46 | -2.24% | 27 |
| Jan 16, 2026 | 186.20 | 187.20 | 185.80 | 187.20 | 185.63 | -0.11% | - |
| Jan 14, 2026 | 189.20 | 189.80 | 187.40 | 187.40 | 184.35 | -0.32% | - |
| Jan 13, 2026 | 189.20 | 191.20 | 188.00 | 188.00 | 184.94 | 0.11% | 25 |
| Jan 12, 2026 | 188.80 | 189.80 | 187.80 | 187.80 | 184.74 | -0.74% | - |
| Jan 9, 2026 | 193.20 | 193.60 | 189.20 | 189.20 | 186.12 | -2.97% | 130 |
| Jan 8, 2026 | 199.80 | 199.80 | 195.00 | 195.00 | 191.82 | -0.71% | - |
| Jan 7, 2026 | 191.40 | 196.40 | 191.40 | 196.40 | 193.20 | 3.48% | - |
| Jan 6, 2026 | 188.20 | 189.80 | 188.20 | 189.80 | 186.71 | 1.71% | - |
| Jan 5, 2026 | 195.60 | 195.60 | 186.60 | 186.60 | 183.56 | -4.50% | - |
| Jan 2, 2026 | 194.60 | 195.40 | 194.60 | 195.40 | 192.22 | -0.81% | - |
| Dec 30, 2025 | 196.00 | 199.00 | 196.00 | 197.00 | 193.79 | 0.10% | 10 |
| Dec 29, 2025 | 194.80 | 196.80 | 194.80 | 196.80 | 193.59 | 0.72% | - |
| Dec 23, 2025 | 193.00 | 195.40 | 193.00 | 195.40 | 192.22 | 1.56% | - |
| Dec 22, 2025 | 191.80 | 192.40 | 191.60 | 192.40 | 189.27 | -0.10% | - |
| Dec 19, 2025 | 190.40 | 192.60 | 190.00 | 192.60 | 189.46 | 0.42% | - |
| Dec 18, 2025 | 190.80 | 191.80 | 190.20 | 191.80 | 188.68 | - | - |
| Dec 17, 2025 | 191.00 | 191.80 | 191.00 | 191.80 | 188.68 | 1.05% | - |
| Dec 16, 2025 | 193.80 | 195.80 | 189.80 | 189.80 | 186.71 | -1.96% | - |
| Dec 15, 2025 | 190.60 | 193.60 | 190.40 | 193.60 | 190.45 | 1.68% | - |
| Dec 12, 2025 | 191.20 | 192.80 | 190.40 | 190.40 | 187.30 | -0.21% | 10 |
| Dec 11, 2025 | 193.00 | 193.00 | 190.80 | 190.80 | 187.69 | -0.31% | - |
| Dec 10, 2025 | 193.40 | 193.80 | 191.40 | 191.40 | 188.28 | 0.10% | - |
| Dec 9, 2025 | 192.00 | 192.00 | 190.00 | 191.20 | 188.08 | -1.14% | 22 |
| Dec 8, 2025 | 194.20 | 194.80 | 193.40 | 193.40 | 190.25 | -0.41% | - |
| Dec 5, 2025 | 196.60 | 196.60 | 194.20 | 194.20 | 191.04 | -1.02% | - |
| Dec 4, 2025 | 197.80 | 197.80 | 196.20 | 196.20 | 193.00 | 0.51% | - |
| Dec 3, 2025 | 193.20 | 195.20 | 192.80 | 195.20 | 192.02 | 0.41% | - |
| Dec 2, 2025 | 194.80 | 194.80 | 193.80 | 194.40 | 191.23 | 0.21% | - |
| Dec 1, 2025 | 196.00 | 196.40 | 194.00 | 194.00 | 190.84 | -0.82% | - |
| Nov 28, 2025 | 197.00 | 197.20 | 195.60 | 195.60 | 192.41 | -0.51% | - |
| Nov 27, 2025 | 196.40 | 196.60 | 196.20 | 196.60 | 193.40 | 0.10% | - |