Abbott Laboratories (VIE:ABT)
Austria
· Delayed Price · Currency is EUR 80.58
+0.52 (0.65%)
Last updated: Apr 29, 2026, 11:00 AM CET
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.70 | 79.84 | 79.56 | 79.84 | - | 0.68% | - |
| Apr 27, 2026 | 77.84 | 79.30 | 77.66 | 79.30 | 79.30 | 1.64% | - |
| Apr 24, 2026 | 78.96 | 79.00 | 78.02 | 78.02 | 78.02 | 0.05% | - |
| Apr 23, 2026 | 78.78 | 78.80 | 77.98 | 77.98 | 77.98 | -1.19% | 15 |
| Apr 22, 2026 | 79.24 | 79.28 | 78.92 | 78.92 | 78.92 | -1.47% | - |
| Apr 21, 2026 | 81.70 | 81.78 | 80.10 | 80.10 | 80.10 | -2.63% | 10 |
| Apr 20, 2026 | 82.28 | 82.28 | 81.90 | 82.26 | 82.26 | 0.69% | - |
| Apr 17, 2026 | 81.38 | 81.78 | 80.76 | 81.70 | 81.70 | -1.14% | 60 |
| Apr 16, 2026 | 86.50 | 87.10 | 82.54 | 82.64 | 82.64 | -3.75% | 80 |
| Apr 15, 2026 | 85.62 | 85.86 | 85.42 | 85.86 | 85.86 | 1.23% | - |
| Apr 13, 2026 | 85.42 | 85.72 | 84.82 | 84.82 | 84.29 | -1.17% | 12 |
| Apr 10, 2026 | 88.00 | 88.16 | 85.82 | 85.82 | 85.28 | -1.92% | 50 |
| Apr 9, 2026 | 88.66 | 88.70 | 87.50 | 87.50 | 86.95 | -0.93% | - |
| Apr 8, 2026 | 88.58 | 88.58 | 87.94 | 88.32 | 87.76 | -0.16% | - |
| Apr 7, 2026 | 88.76 | 88.76 | 88.30 | 88.46 | 87.90 | -0.87% | 10 |
| Apr 2, 2026 | 88.90 | 89.24 | 88.45 | 89.24 | 88.68 | 0.21% | - |
| Apr 1, 2026 | 89.07 | 89.07 | 88.65 | 89.05 | 88.49 | 0.98% | - |
| Mar 31, 2026 | 89.08 | 90.04 | 88.19 | 88.19 | 87.63 | -1.91% | - |
| Mar 30, 2026 | 89.87 | 91.12 | 89.87 | 89.91 | 89.34 | -1.38% | - |
| Mar 27, 2026 | 91.24 | 91.47 | 90.03 | 91.17 | 90.60 | -0.28% | - |
| Mar 26, 2026 | 90.56 | 91.43 | 90.40 | 91.43 | 90.85 | 0.95% | - |
| Mar 25, 2026 | 90.35 | 90.57 | 90.13 | 90.57 | 90.00 | 1.48% | - |
| Mar 24, 2026 | 90.54 | 90.70 | 88.89 | 89.25 | 88.69 | -0.95% | 60 |
| Mar 23, 2026 | 90.99 | 91.92 | 90.11 | 90.11 | 89.54 | -2.01% | - |
| Mar 20, 2026 | 92.84 | 92.97 | 91.96 | 91.96 | 91.38 | -2.14% | - |
| Mar 19, 2026 | 95.26 | 95.26 | 93.97 | 93.97 | 93.38 | -0.44% | 94 |
| Mar 18, 2026 | 96.78 | 96.78 | 94.39 | 94.39 | 93.80 | -2.28% | - |
| Mar 17, 2026 | 95.18 | 96.68 | 95.11 | 96.59 | 95.98 | 1.99% | - |
| Mar 16, 2026 | 94.75 | 95.00 | 94.31 | 94.71 | 94.11 | 0.19% | 1 |
| Mar 13, 2026 | 94.06 | 94.53 | 94.06 | 94.53 | 93.93 | 0.27% | - |
| Mar 12, 2026 | 95.31 | 95.31 | 94.28 | 94.28 | 93.69 | -1.28% | - |
| Mar 11, 2026 | 95.37 | 95.50 | 94.34 | 95.50 | 94.90 | 0.33% | - |
| Mar 10, 2026 | 96.78 | 96.78 | 94.97 | 95.19 | 94.59 | -1.49% | - |
| Mar 9, 2026 | 93.90 | 96.63 | 93.83 | 96.63 | 96.02 | 3.08% | - |
| Mar 6, 2026 | 95.78 | 96.13 | 93.74 | 93.74 | 93.15 | -2.31% | - |
| Mar 5, 2026 | 97.43 | 97.43 | 95.96 | 95.96 | 95.36 | -1.91% | - |
| Mar 4, 2026 | 98.37 | 98.37 | 97.51 | 97.83 | 97.21 | 0.24% | - |
| Mar 3, 2026 | 97.92 | 97.92 | 97.55 | 97.60 | 96.99 | 0.24% | - |
| Mar 2, 2026 | 98.87 | 98.89 | 97.37 | 97.37 | 96.76 | -1.28% | - |
| Feb 27, 2026 | 97.61 | 98.72 | 97.61 | 98.63 | 98.01 | 0.40% | 1 |
| Feb 26, 2026 | 97.63 | 98.24 | 97.46 | 98.24 | 97.62 | 0.51% | - |
| Feb 25, 2026 | 97.12 | 97.74 | 97.12 | 97.74 | 97.12 | 0.52% | 22 |
| Feb 24, 2026 | 97.79 | 97.91 | 97.23 | 97.23 | 96.62 | 0.39% | - |
| Feb 23, 2026 | 94.97 | 96.85 | 94.95 | 96.85 | 96.24 | 1.82% | 20 |
| Feb 20, 2026 | 95.96 | 95.96 | 95.00 | 95.12 | 94.52 | -0.29% | 94 |
| Feb 19, 2026 | 95.66 | 96.12 | 95.40 | 95.40 | 94.80 | 0.07% | 10 |
| Feb 18, 2026 | 95.19 | 95.33 | 94.58 | 95.33 | 94.73 | -0.19% | - |
| Feb 17, 2026 | 95.59 | 95.73 | 95.13 | 95.51 | 94.91 | 1.06% | - |
| Feb 16, 2026 | 95.44 | 95.44 | 94.51 | 94.51 | 93.92 | -0.17% | - |
| Feb 13, 2026 | 94.22 | 94.67 | 94.22 | 94.67 | 94.07 | -0.24% | - |
| Feb 12, 2026 | 95.51 | 95.70 | 94.90 | 94.90 | 94.30 | 0.32% | - |
| Feb 11, 2026 | 94.28 | 94.66 | 92.76 | 94.60 | 94.00 | 0.31% | - |
| Feb 10, 2026 | 93.23 | 94.31 | 93.19 | 94.31 | 93.72 | 1.07% | - |
| Feb 9, 2026 | 93.62 | 93.62 | 92.90 | 93.31 | 92.72 | 0.50% | 150 |
| Feb 6, 2026 | 92.83 | 93.23 | 92.79 | 92.85 | 92.27 | 0.36% | - |
| Feb 5, 2026 | 91.86 | 92.52 | 91.83 | 92.52 | 91.94 | 0.29% | - |
| Feb 4, 2026 | 92.05 | 92.32 | 92.05 | 92.25 | 91.67 | 0.59% | 27 |
| Feb 3, 2026 | 92.64 | 92.87 | 91.71 | 91.71 | 91.13 | -1.75% | - |
| Feb 2, 2026 | 91.86 | 93.34 | 91.86 | 93.34 | 92.75 | 3.38% | - |
| Jan 30, 2026 | 88.96 | 90.29 | 88.83 | 90.29 | 89.72 | 1.57% | - |
| Jan 29, 2026 | 88.59 | 88.94 | 88.59 | 88.89 | 88.33 | -1.11% | - |
| Jan 28, 2026 | 90.03 | 90.18 | 89.89 | 89.89 | 89.32 | -0.11% | - |
| Jan 27, 2026 | 92.03 | 92.03 | 89.99 | 89.99 | 89.42 | -1.25% | - |
| Jan 26, 2026 | 90.76 | 91.28 | 90.40 | 91.13 | 90.56 | -0.68% | 98 |
| Jan 23, 2026 | 93.01 | 93.23 | 91.75 | 91.75 | 91.17 | -3.28% | 40 |
| Jan 22, 2026 | 103.62 | 103.62 | 90.90 | 94.86 | 94.26 | -8.01% | 183 |
| Jan 21, 2026 | 103.54 | 103.80 | 103.12 | 103.12 | 102.47 | -0.12% | - |
| Jan 20, 2026 | 104.14 | 104.14 | 103.24 | 103.24 | 102.59 | -1.64% | 20 |
| Jan 19, 2026 | 103.00 | 104.96 | 103.00 | 104.96 | 104.30 | -0.98% | - |
| Jan 16, 2026 | 106.38 | 106.38 | 106.00 | 106.00 | 105.33 | -0.34% | - |
| Jan 15, 2026 | 106.90 | 106.90 | 106.06 | 106.36 | 105.69 | 0.70% | 15 |
| Jan 13, 2026 | 108.18 | 108.18 | 105.62 | 105.62 | 104.42 | -0.47% | - |
| Jan 12, 2026 | 107.84 | 108.12 | 106.12 | 106.12 | 104.91 | -1.61% | - |
| Jan 9, 2026 | 108.32 | 108.78 | 107.86 | 107.86 | 106.63 | -1.57% | 1 |
| Jan 8, 2026 | 108.72 | 109.58 | 108.68 | 109.58 | 108.33 | 0.79% | - |
| Jan 7, 2026 | 109.64 | 109.64 | 108.72 | 108.72 | 107.48 | -0.71% | - |
| Jan 6, 2026 | 107.78 | 109.50 | 107.64 | 109.50 | 108.25 | 3.01% | - |
| Jan 5, 2026 | 106.64 | 106.64 | 105.86 | 106.30 | 105.09 | 0.68% | - |
| Jan 2, 2026 | 106.70 | 107.22 | 105.58 | 105.58 | 104.38 | -0.36% | - |
| Dec 30, 2025 | 106.30 | 106.30 | 105.86 | 105.96 | 104.75 | -0.49% | 7 |
| Dec 29, 2025 | 105.68 | 106.48 | 105.68 | 106.48 | 105.27 | 0.66% | - |
| Dec 23, 2025 | 106.30 | 106.44 | 105.78 | 105.78 | 104.58 | -1.38% | - |
| Dec 22, 2025 | 106.56 | 107.26 | 106.56 | 107.26 | 106.04 | 0.69% | 40 |
| Dec 19, 2025 | 106.86 | 106.86 | 106.52 | 106.52 | 105.31 | -1.15% | - |
| Dec 18, 2025 | 107.94 | 108.20 | 107.76 | 107.76 | 106.53 | -0.17% | - |
| Dec 17, 2025 | 108.36 | 108.36 | 107.94 | 107.94 | 106.71 | 0.19% | - |
| Dec 16, 2025 | 109.30 | 109.34 | 107.74 | 107.74 | 106.51 | -1.46% | - |
| Dec 15, 2025 | 106.76 | 109.34 | 106.70 | 109.34 | 108.10 | 3.01% | - |
| Dec 12, 2025 | 105.62 | 106.14 | 105.20 | 106.14 | 104.93 | 0.99% | 20 |
| Dec 11, 2025 | 104.90 | 105.16 | 104.80 | 105.10 | 103.90 | 0.38% | - |
| Dec 10, 2025 | 104.40 | 104.70 | 104.36 | 104.70 | 103.51 | -0.46% | - |
| Dec 9, 2025 | 104.94 | 105.28 | 104.94 | 105.18 | 103.98 | -0.57% | - |
| Dec 8, 2025 | 107.14 | 107.54 | 105.78 | 105.78 | 104.58 | -2.22% | - |
| Dec 5, 2025 | 107.56 | 108.18 | 107.52 | 108.18 | 106.95 | 1.54% | - |
| Dec 4, 2025 | 107.52 | 107.60 | 106.54 | 106.54 | 105.33 | -1.17% | - |
| Dec 3, 2025 | 108.60 | 108.68 | 107.80 | 107.80 | 106.57 | -1.05% | - |
| Dec 2, 2025 | 110.32 | 110.48 | 108.94 | 108.94 | 107.70 | -1.68% | - |
| Dec 1, 2025 | 111.08 | 111.08 | 110.50 | 110.80 | 109.54 | -0.47% | - |
| Nov 28, 2025 | 111.10 | 111.32 | 110.90 | 111.32 | 110.05 | 0.29% | - |
| Nov 27, 2025 | 110.94 | 111.50 | 110.94 | 111.00 | 109.74 | -0.04% | - |