Abbott Laboratories (VIE:ABT)
Austria
· Delayed Price · Currency is EUR 107.80
-1.14 (-1.05%)
At close: Dec 3, 2025
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 107.52 | 107.60 | 106.54 | 106.54 | 106.54 | -1.17% | - |
| Dec 3, 2025 | 108.60 | 108.68 | 107.80 | 107.80 | 107.80 | -1.05% | - |
| Dec 2, 2025 | 110.32 | 110.48 | 108.94 | 108.94 | 108.94 | -1.68% | - |
| Dec 1, 2025 | 111.08 | 111.08 | 110.50 | 110.80 | 110.80 | -0.47% | - |
| Nov 28, 2025 | 111.10 | 111.32 | 110.90 | 111.32 | 111.32 | 0.29% | - |
| Nov 27, 2025 | 110.94 | 111.50 | 110.94 | 111.00 | 111.00 | -0.04% | - |
| Nov 26, 2025 | 110.48 | 111.04 | 110.48 | 111.04 | 111.04 | 0.22% | - |
| Nov 25, 2025 | 110.80 | 110.98 | 110.40 | 110.80 | 110.80 | -0.11% | - |
| Nov 24, 2025 | 111.34 | 111.34 | 110.86 | 110.92 | 110.92 | 0.74% | - |
| Nov 21, 2025 | 107.58 | 110.10 | 107.58 | 110.10 | 110.10 | 2.23% | 2 |
| Nov 20, 2025 | 109.64 | 110.00 | 106.48 | 107.70 | 107.70 | -3.86% | - |
| Nov 19, 2025 | 112.38 | 112.38 | 112.02 | 112.02 | 112.02 | - | - |
| Nov 18, 2025 | 112.20 | 112.50 | 112.02 | 112.02 | 112.02 | -0.99% | - |
| Nov 17, 2025 | 112.60 | 113.14 | 112.36 | 113.14 | 113.14 | 1.42% | - |
| Nov 14, 2025 | 110.90 | 111.56 | 110.90 | 111.56 | 111.56 | 0.80% | - |
| Nov 13, 2025 | 111.18 | 111.60 | 110.60 | 110.68 | 110.68 | 0.36% | - |
| Nov 12, 2025 | 109.52 | 110.28 | 109.52 | 110.28 | 110.28 | 1.01% | - |
| Nov 11, 2025 | 108.68 | 109.18 | 108.68 | 109.18 | 109.18 | 0.78% | - |
| Nov 10, 2025 | 109.20 | 109.20 | 108.34 | 108.34 | 108.34 | -0.61% | - |
| Nov 7, 2025 | 108.58 | 109.00 | 108.28 | 109.00 | 109.00 | 1.55% | - |
| Nov 6, 2025 | 108.20 | 108.20 | 107.34 | 107.34 | 107.34 | -0.65% | - |
| Nov 5, 2025 | 109.22 | 109.56 | 108.04 | 108.04 | 108.04 | -1.15% | - |
| Nov 4, 2025 | 107.26 | 109.30 | 107.26 | 109.30 | 109.30 | 2.46% | - |
| Nov 3, 2025 | 107.40 | 107.58 | 106.68 | 106.68 | 106.68 | -0.74% | - |
| Oct 31, 2025 | 107.54 | 107.58 | 107.40 | 107.48 | 107.48 | -0.70% | - |
| Oct 30, 2025 | 107.18 | 108.24 | 107.18 | 108.24 | 108.24 | 0.63% | 130 |
| Oct 29, 2025 | 109.14 | 109.14 | 107.24 | 107.56 | 107.56 | -1.47% | - |
| Oct 28, 2025 | 108.82 | 109.74 | 108.82 | 109.16 | 109.16 | 0.74% | - |
| Oct 27, 2025 | 109.56 | 109.56 | 108.12 | 108.36 | 108.36 | -1.02% | - |
| Oct 24, 2025 | 109.00 | 109.48 | 108.60 | 109.48 | 109.48 | 0.11% | - |
| Oct 23, 2025 | 110.50 | 110.80 | 109.36 | 109.36 | 109.36 | -1.09% | - |
| Oct 22, 2025 | 110.20 | 110.56 | 110.16 | 110.56 | 110.56 | - | - |
| Oct 21, 2025 | 111.30 | 112.90 | 110.56 | 110.56 | 110.56 | 0.16% | - |
| Oct 20, 2025 | 110.52 | 110.52 | 110.16 | 110.38 | 110.38 | 0.42% | - |
| Oct 17, 2025 | 108.90 | 109.92 | 108.78 | 109.92 | 109.92 | -0.42% | - |
| Oct 16, 2025 | 111.00 | 111.22 | 110.38 | 110.38 | 110.38 | 0.60% | - |
| Oct 15, 2025 | 115.10 | 115.80 | 109.72 | 109.72 | 109.72 | -4.07% | 178 |
| Oct 13, 2025 | 114.84 | 114.84 | 114.34 | 114.38 | 113.87 | -0.61% | - |
| Oct 10, 2025 | 115.16 | 115.96 | 115.08 | 115.08 | 114.57 | -0.81% | - |
| Oct 9, 2025 | 115.58 | 116.08 | 115.58 | 116.02 | 115.50 | 1.08% | - |
| Oct 8, 2025 | 114.42 | 114.78 | 114.42 | 114.78 | 114.27 | 0.40% | - |
| Oct 7, 2025 | 114.46 | 115.52 | 114.32 | 114.32 | 113.81 | -0.02% | - |
| Oct 6, 2025 | 114.72 | 115.56 | 114.34 | 114.34 | 113.83 | 0.05% | - |
| Oct 3, 2025 | 113.52 | 114.28 | 113.30 | 114.28 | 113.77 | 1.04% | - |
| Oct 2, 2025 | 113.76 | 113.76 | 112.76 | 113.10 | 112.60 | 1.95% | - |
| Oct 1, 2025 | 113.52 | 114.70 | 110.94 | 110.94 | 110.45 | -2.32% | - |
| Sep 30, 2025 | 113.36 | 113.58 | 113.28 | 113.58 | 113.07 | 0.50% | - |
| Sep 29, 2025 | 114.22 | 114.26 | 113.02 | 113.02 | 112.52 | -0.89% | - |
| Sep 26, 2025 | 114.42 | 114.66 | 113.62 | 114.04 | 113.53 | 1.14% | - |
| Sep 25, 2025 | 114.36 | 114.74 | 112.76 | 112.76 | 112.26 | -2.64% | - |
| Sep 24, 2025 | 115.48 | 115.84 | 115.38 | 115.82 | 115.30 | 0.63% | - |
| Sep 23, 2025 | 115.86 | 115.92 | 115.10 | 115.10 | 114.59 | -0.84% | - |
| Sep 22, 2025 | 116.14 | 116.14 | 115.30 | 116.08 | 115.56 | 0.83% | - |
| Sep 19, 2025 | 114.38 | 115.12 | 114.16 | 115.12 | 114.61 | 2.33% | - |
| Sep 18, 2025 | 113.56 | 113.56 | 112.50 | 112.50 | 112.00 | 0.02% | - |
| Sep 17, 2025 | 111.84 | 112.56 | 111.84 | 112.48 | 111.98 | 0.50% | - |
| Sep 16, 2025 | 112.00 | 112.00 | 111.44 | 111.92 | 111.42 | -0.60% | - |
| Sep 15, 2025 | 113.98 | 114.12 | 112.60 | 112.60 | 112.10 | -0.81% | - |
| Sep 12, 2025 | 112.36 | 113.52 | 112.28 | 113.52 | 113.01 | 1.61% | - |
| Sep 11, 2025 | 110.64 | 111.72 | 110.40 | 111.72 | 111.22 | 1.73% | - |
| Sep 10, 2025 | 113.08 | 113.08 | 109.82 | 109.82 | 109.33 | -2.42% | - |
| Sep 9, 2025 | 112.18 | 112.72 | 112.18 | 112.54 | 112.04 | -0.07% | - |
| Sep 8, 2025 | 113.34 | 113.34 | 112.62 | 112.62 | 112.12 | -1.11% | - |
| Sep 5, 2025 | 114.50 | 114.50 | 112.90 | 113.88 | 113.37 | -0.80% | - |
| Sep 4, 2025 | 112.92 | 114.80 | 112.72 | 114.80 | 114.29 | 1.99% | - |
| Sep 3, 2025 | 112.88 | 112.88 | 112.34 | 112.56 | 112.06 | -0.30% | - |
| Sep 2, 2025 | 113.10 | 113.98 | 112.90 | 112.90 | 112.40 | -0.23% | - |
| Sep 1, 2025 | 113.20 | 113.38 | 113.16 | 113.16 | 112.66 | 0.50% | - |
| Aug 29, 2025 | 112.44 | 112.96 | 112.44 | 112.60 | 112.10 | 0.68% | - |
| Aug 28, 2025 | 113.02 | 113.60 | 111.84 | 111.84 | 111.34 | -0.67% | - |
| Aug 27, 2025 | 113.24 | 114.06 | 112.60 | 112.60 | 112.10 | -0.67% | - |
| Aug 26, 2025 | 113.06 | 113.36 | 112.90 | 113.36 | 112.86 | 0.25% | - |
| Aug 25, 2025 | 112.88 | 113.10 | 112.88 | 113.08 | 112.58 | 0.12% | - |
| Aug 22, 2025 | 113.72 | 114.20 | 112.94 | 112.94 | 112.44 | -1.12% | - |
| Aug 21, 2025 | 114.18 | 114.22 | 113.30 | 114.22 | 113.71 | 0.71% | - |
| Aug 20, 2025 | 112.90 | 113.42 | 112.82 | 113.42 | 112.92 | 0.75% | - |
| Aug 19, 2025 | 111.60 | 112.58 | 111.24 | 112.58 | 112.08 | -0.28% | - |
| Aug 18, 2025 | 112.56 | 112.96 | 112.56 | 112.90 | 112.40 | 0.59% | - |
| Aug 15, 2025 | 110.88 | 112.24 | 110.70 | 112.24 | 111.74 | 1.67% | - |
| Aug 14, 2025 | 110.42 | 111.02 | 110.40 | 110.40 | 109.91 | 0.67% | - |
| Aug 13, 2025 | 111.86 | 112.24 | 109.66 | 109.66 | 109.17 | -1.63% | - |
| Aug 12, 2025 | 113.20 | 113.52 | 111.48 | 111.48 | 110.98 | -1.21% | - |
| Aug 11, 2025 | 114.88 | 115.66 | 112.84 | 112.84 | 112.34 | -1.52% | - |
| Aug 8, 2025 | 113.66 | 114.58 | 113.24 | 114.58 | 114.07 | 1.42% | 10 |
| Aug 7, 2025 | 112.24 | 112.98 | 112.06 | 112.98 | 112.48 | -0.05% | - |
| Aug 6, 2025 | 112.56 | 113.04 | 111.62 | 113.04 | 112.54 | 0.78% | - |
| Aug 5, 2025 | 111.98 | 112.16 | 111.98 | 112.16 | 111.66 | 0.09% | - |
| Aug 4, 2025 | 110.44 | 112.06 | 110.12 | 112.06 | 111.56 | 1.50% | - |
| Aug 1, 2025 | 110.46 | 110.46 | 108.38 | 110.40 | 109.91 | -1.66% | - |
| Jul 31, 2025 | 111.62 | 112.26 | 111.40 | 112.26 | 111.76 | 0.16% | - |
| Jul 30, 2025 | 111.06 | 112.08 | 110.96 | 112.08 | 111.58 | 1.71% | - |
| Jul 29, 2025 | 109.50 | 110.20 | 109.20 | 110.20 | 109.71 | 1.25% | - |
| Jul 28, 2025 | 108.18 | 108.84 | 108.18 | 108.84 | 108.36 | 1.30% | - |
| Jul 25, 2025 | 106.36 | 107.44 | 106.36 | 107.44 | 106.96 | 0.73% | - |
| Jul 24, 2025 | 106.70 | 106.70 | 106.36 | 106.66 | 106.19 | 1.02% | - |
| Jul 23, 2025 | 107.22 | 107.72 | 105.58 | 105.58 | 105.11 | -0.90% | - |
| Jul 22, 2025 | 106.94 | 106.94 | 106.32 | 106.54 | 106.07 | -0.75% | - |
| Jul 21, 2025 | 106.38 | 107.34 | 105.76 | 107.34 | 106.86 | -0.04% | - |
| Jul 18, 2025 | 104.80 | 107.38 | 104.36 | 107.38 | 106.90 | 2.46% | - |
| Jul 17, 2025 | 114.90 | 114.90 | 104.80 | 104.80 | 104.33 | -6.43% | 35 |