AbbVie Inc. (4AB) Price History
Daily open, high, low, close and volume for AbbVie Inc. (4AB) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €241.40 | €247.10 | €241.40 | €247.10 | 42 |
| 2026-10-08 | €241.20 | €241.20 | €237.20 | €237.20 | 38 |
| 2026-10-07 | €236.30 | €245.00 | €236.30 | €244.80 | 132 |
| 2026-10-06 | €235.90 | €238.80 | €235.90 | €236.80 | 129 |
| 2026-10-05 | €235.90 | €235.90 | €234.20 | €235.00 | 23 |
| 2026-10-02 | €230.00 | €233.10 | €230.00 | €233.10 | 5 |
| 2026-10-01 | €230.10 | €230.10 | €230.10 | €230.10 | 0 |
| 2026-09-30 | €231.00 | €231.00 | €231.00 | €231.00 | 0 |
| 2026-09-29 | €233.20 | €235.40 | €233.20 | €235.40 | 1 |
| 2026-09-28 | €233.20 | €235.40 | €233.20 | €235.40 | 11 |
| 2026-09-25 | €231.90 | €231.90 | €230.40 | €230.40 | 45 |
| 2026-09-24 | €231.70 | €231.70 | €231.50 | €231.50 | 50 |
| 2026-09-23 | €232.70 | €235.70 | €231.40 | €231.40 | 796 |
| 2026-09-22 | €229.50 | €229.50 | €229.50 | €229.50 | 0 |
| 2026-09-21 | €231.30 | €231.30 | €231.30 | €231.30 | 71 |
| 2026-09-18 | €228.90 | €232.40 | €228.90 | €231.40 | 22 |
| 2026-09-17 | €227.90 | €227.90 | €227.90 | €227.90 | 0 |
| 2026-09-16 | €226.70 | €226.70 | €226.60 | €226.60 | 3 |
| 2026-09-15 | €225.80 | €228.20 | €225.80 | €227.30 | 15 |
| 2026-09-14 | €221.20 | €226.50 | €221.20 | €226.50 | 10 |
| 2026-09-11 | €218.60 | €221.60 | €218.60 | €221.60 | 16 |
| 2026-09-10 | €214.50 | €216.10 | €214.50 | €216.10 | 35 |
| 2026-09-09 | €212.80 | €215.00 | €212.80 | €215.00 | 5 |
| 2026-09-08 | €217.30 | €217.30 | €217.30 | €217.30 | 0 |
| 2026-09-07 | €219.70 | €219.70 | €219.70 | €219.70 | 0 |
| 2026-09-04 | €222.70 | €222.70 | €220.80 | €220.80 | 65 |
| 2026-09-03 | €224.50 | €224.50 | €224.50 | €224.50 | 0 |
| 2026-09-02 | €223.30 | €226.00 | €223.30 | €226.00 | 11 |
| 2026-09-01 | €222.10 | €222.10 | €222.10 | €222.10 | 4 |
| 2026-08-31 | €219.30 | €219.30 | €219.30 | €219.30 | 1 |
| 2026-08-28 | €220.50 | €223.00 | €220.50 | €223.00 | 10 |
| 2026-08-27 | €224.60 | €224.60 | €223.20 | €223.20 | 1 |
| 2026-08-26 | €228.90 | €228.90 | €228.90 | €228.90 | 17 |
| 2026-08-25 | €225.90 | €228.10 | €225.90 | €228.10 | 20 |
| 2026-08-24 | €225.80 | €227.50 | €225.80 | €227.50 | 105 |
| 2026-08-21 | €222.70 | €226.90 | €222.70 | €226.90 | 43 |
| 2026-08-20 | €228.90 | €228.90 | €225.00 | €225.00 | 47 |
| 2026-08-19 | €222.20 | €223.70 | €222.20 | €223.70 | 15 |
| 2026-08-18 | €215.10 | €222.50 | €215.10 | €222.50 | 160 |
| 2026-08-17 | €216.00 | €216.00 | €213.10 | €213.10 | 57 |
| 2026-08-14 | €216.20 | €216.20 | €215.30 | €215.30 | 10 |
| 2026-08-13 | €214.80 | €214.80 | €214.50 | €214.50 | 50 |
| 2026-08-12 | €215.80 | €216.50 | €213.60 | €216.00 | 58 |
| 2026-08-11 | €213.80 | €216.30 | €213.70 | €216.30 | 79 |
| 2026-08-10 | €211.90 | €213.20 | €211.90 | €213.20 | 755 |
| 2026-08-07 | €210.60 | €212.70 | €210.60 | €212.70 | 8 |
| 2026-08-06 | €212.10 | €212.10 | €210.00 | €211.20 | 20 |
| 2026-08-05 | €212.50 | €212.50 | €212.50 | €212.50 | 9 |
| 2026-08-04 | €214.00 | €216.10 | €210.50 | €210.50 | 56 |
| 2026-08-03 | €216.60 | €218.20 | €215.00 | €215.00 | 40 |
| 2026-07-31 | €225.00 | €225.00 | €214.90 | €219.50 | 101 |
| 2026-07-30 | €228.90 | €231.40 | €222.20 | €222.20 | 37 |
| 2026-07-29 | €231.70 | €234.20 | €231.70 | €233.80 | 150 |
| 2026-07-28 | €224.80 | €234.40 | €224.80 | €234.40 | 35 |
| 2026-07-27 | €226.50 | €228.50 | €226.50 | €227.50 | 23 |
| 2026-07-24 | €224.70 | €224.70 | €224.70 | €224.70 | 0 |
| 2026-07-23 | €220.40 | €223.10 | €220.40 | €223.10 | 15 |
| 2026-07-22 | €223.40 | €223.50 | €223.00 | €223.50 | 100 |
| 2026-07-21 | €220.90 | €223.50 | €220.90 | €223.50 | 5 |
| 2026-07-20 | €223.50 | €223.50 | €223.50 | €223.50 | 6 |
| 2026-07-17 | €221.00 | €226.00 | €221.00 | €226.00 | 120 |
| 2026-07-16 | €211.80 | €220.90 | €211.80 | €220.90 | 3 |
| 2026-07-15 | €213.00 | €213.00 | €213.00 | €213.00 | 0 |
| 2026-07-14 | €216.70 | €218.00 | €216.70 | €218.00 | 54 |
| 2026-07-13 | €216.40 | €216.40 | €216.40 | €216.40 | 0 |
| 2026-07-10 | €217.30 | €221.30 | €215.10 | €215.10 | 58 |
| 2026-07-09 | €220.20 | €220.20 | €219.90 | €219.90 | 30 |
| 2026-07-08 | €221.80 | €224.50 | €221.80 | €224.50 | 59 |
| 2026-07-07 | €222.80 | €226.80 | €222.80 | €226.80 | 118 |
| 2026-07-06 | €227.50 | €227.50 | €223.30 | €224.00 | 14 |
| 2026-07-03 | €227.00 | €227.00 | €225.60 | €225.70 | 110 |
| 2026-07-02 | €219.30 | €227.40 | €219.30 | €226.90 | 552 |
| 2026-07-01 | €219.40 | €222.10 | €219.40 | €221.10 | 32 |
| 2026-06-30 | €222.30 | €222.90 | €219.60 | €219.60 | 265 |
| 2026-06-29 | €223.70 | €223.90 | €220.00 | €221.20 | 684 |
| 2026-06-26 | €212.40 | €218.00 | €212.40 | €218.00 | 325 |
| 2026-06-25 | €205.00 | €213.50 | €204.50 | €213.50 | 209 |
| 2026-06-24 | €205.60 | €208.20 | €205.20 | €205.20 | 406 |
| 2026-06-23 | €199.95 | €205.50 | €199.95 | €205.30 | 19 |
| 2026-06-22 | €191.70 | €201.00 | €188.35 | €201.00 | 610 |
| 2026-06-19 | €188.20 | €189.70 | €188.20 | €189.70 | 5 |
| 2026-06-18 | €191.50 | €191.50 | €191.50 | €191.50 | 0 |
| 2026-06-17 | €190.75 | €190.75 | €190.75 | €190.75 | 0 |
| 2026-06-16 | €190.45 | €193.55 | €190.45 | €191.00 | 110 |
| 2026-06-15 | €195.75 | €196.40 | €195.75 | €196.40 | 110 |
| 2026-06-12 | €193.50 | €196.65 | €193.50 | €196.65 | 450 |
| 2026-06-11 | €194.05 | €196.65 | €194.00 | €194.00 | 115 |
| 2026-06-10 | €194.00 | €195.05 | €194.00 | €195.05 | 17 |
| 2026-06-09 | €192.40 | €194.30 | €191.30 | €194.15 | 138 |
| 2026-06-08 | €196.25 | €198.70 | €195.55 | €195.55 | 67 |
| 2026-06-05 | €192.45 | €199.35 | €192.45 | €199.35 | 108 |
| 2026-06-04 | €187.75 | €188.50 | €187.75 | €188.50 | 14 |
| 2026-06-03 | €184.40 | €188.55 | €184.40 | €188.15 | 50 |
| 2026-06-02 | €181.90 | €185.70 | €181.40 | €185.70 | 93 |
| 2026-06-01 | €186.05 | €188.10 | €186.05 | €188.10 | 13 |
| 2026-05-29 | €186.90 | €186.90 | €186.70 | €186.70 | 16 |
| 2026-05-28 | €184.70 | €187.35 | €184.70 | €187.10 | 48 |
| 2026-05-27 | €182.25 | €185.20 | €182.00 | €185.20 | 132 |
| 2026-05-26 | €184.85 | €184.85 | €182.70 | €182.70 | 62 |
| 2026-05-25 | €187.60 | €187.60 | €187.60 | €187.60 | 65 |
| 2026-05-22 | €183.95 | €189.80 | €183.95 | €189.80 | 205 |
| 2026-05-21 | €181.80 | €183.85 | €181.80 | €183.85 | 12 |
| 2026-05-20 | €183.45 | €185.25 | €183.05 | €183.20 | 66 |
| 2026-05-19 | €178.85 | €181.95 | €178.85 | €181.95 | 150 |
| 2026-05-18 | €179.80 | €182.60 | €179.80 | €180.50 | 1,090 |
| 2026-05-15 | €179.90 | €180.80 | €179.90 | €180.80 | 4 |
| 2026-05-14 | €177.30 | €177.30 | €177.30 | €177.30 | 0 |
| 2026-05-13 | €176.40 | €177.75 | €176.30 | €177.75 | 28 |
| 2026-05-12 | €171.45 | €176.35 | €171.45 | €176.35 | 76 |
| 2026-05-11 | €170.55 | €171.10 | €170.20 | €170.20 | 2,057 |
| 2026-05-08 | €171.95 | €171.95 | €170.90 | €170.90 | 6 |
| 2026-05-07 | €173.65 | €175.95 | €173.65 | €173.75 | 44 |
| 2026-05-06 | €174.95 | €174.95 | €174.95 | €174.95 | 0 |
| 2026-05-05 | €177.35 | €177.35 | €176.90 | €176.90 | 8 |
| 2026-05-04 | €177.00 | €177.55 | €175.30 | €177.55 | 215 |
| 2026-04-30 | €173.80 | €179.60 | €173.80 | €179.60 | 20 |
| 2026-04-29 | €168.20 | €175.45 | €167.55 | €175.45 | 46 |
| 2026-04-28 | €169.20 | €169.80 | €169.15 | €169.15 | 108 |
| 2026-04-27 | €168.65 | €168.65 | €168.65 | €168.65 | 15 |
| 2026-04-24 | €171.25 | €171.25 | €169.00 | €169.00 | 1,000 |
| 2026-04-23 | €170.25 | €172.55 | €170.25 | €172.55 | 40 |
| 2026-04-22 | €174.00 | €174.45 | €173.80 | €173.80 | 27 |
| 2026-04-21 | €172.25 | €172.35 | €172.25 | €172.30 | 261 |
| 2026-04-20 | €177.85 | €177.85 | €177.30 | €177.30 | 25 |
| 2026-04-17 | €178.75 | €178.85 | €177.20 | €177.20 | 32 |
| 2026-04-16 | €175.75 | €175.75 | €175.75 | €175.75 | 0 |
| 2026-04-15 | €175.90 | €179.55 | €175.90 | €177.15 | 59 |
| 2026-04-14 | €174.65 | €178.15 | €174.65 | €178.15 | 32 |
| 2026-04-13 | €178.45 | €178.95 | €174.25 | €174.25 | 33 |
| 2026-04-10 | €180.75 | €180.75 | €180.75 | €180.75 | 0 |
| 2026-04-09 | €180.50 | €180.85 | €180.50 | €180.85 | 43 |
| 2026-04-08 | €177.50 | €179.20 | €177.50 | €177.50 | 575 |
| 2026-04-07 | €179.80 | €179.80 | €175.15 | €175.85 | 190 |
| 2026-04-02 | €184.80 | €184.80 | €180.80 | €180.80 | 35 |
| 2026-04-01 | €187.20 | €189.00 | €186.00 | €186.00 | 224 |
| 2026-03-31 | €185.40 | €185.40 | €185.40 | €185.40 | 0 |
| 2026-03-30 | €181.00 | €186.40 | €181.00 | €186.40 | 129 |
| 2026-03-27 | €182.40 | €184.60 | €182.40 | €183.80 | 785 |
| 2026-03-26 | €178.20 | €179.60 | €178.20 | €179.60 | 5 |
| 2026-03-25 | €178.20 | €180.20 | €178.20 | €180.00 | 85 |
| 2026-03-24 | €175.80 | €177.00 | €175.80 | €177.00 | 1 |
| 2026-03-23 | €176.60 | €178.20 | €175.60 | €178.20 | 92 |
| 2026-03-20 | €179.20 | €179.20 | €177.20 | €178.00 | 232 |
| 2026-03-19 | €180.80 | €182.80 | €180.60 | €180.60 | 76 |
| 2026-03-18 | €189.60 | €192.20 | €182.00 | €182.00 | 76 |
| 2026-03-17 | €191.60 | €193.00 | €191.60 | €191.60 | 107 |
| 2026-03-16 | €193.60 | €193.80 | €193.40 | €193.40 | 261 |
| 2026-03-13 | €195.20 | €195.40 | €195.20 | €195.40 | 5 |
| 2026-03-12 | €195.80 | €196.60 | €195.80 | €196.60 | 25 |
| 2026-03-11 | €194.20 | €195.80 | €194.20 | €195.80 | 10 |
| 2026-03-10 | €195.00 | €198.00 | €195.00 | €195.20 | 87 |
| 2026-03-09 | €196.00 | €196.00 | €194.00 | €194.00 | 37 |
| 2026-03-06 | €197.20 | €199.00 | €197.20 | €199.00 | 3 |
| 2026-03-05 | €202.00 | €202.00 | €202.00 | €202.00 | 0 |
| 2026-03-04 | €200.00 | €200.00 | €200.00 | €200.00 | 55 |
| 2026-03-03 | €199.20 | €199.60 | €199.20 | €199.60 | 50 |
| 2026-03-02 | €197.00 | €199.60 | €195.00 | €199.60 | 1,851 |
| 2026-02-27 | €192.00 | €192.00 | €192.00 | €192.00 | 1,250 |
| 2026-02-26 | €191.00 | €194.20 | €188.80 | €188.80 | 2,300 |
| 2026-02-25 | €192.60 | €194.80 | €192.00 | €192.00 | 47 |
| 2026-02-24 | €194.00 | €195.00 | €194.00 | €194.00 | 2,660 |
| 2026-02-23 | €188.80 | €194.20 | €188.80 | €194.20 | 121 |
| 2026-02-20 | €192.00 | €192.00 | €190.00 | €190.00 | 60 |
| 2026-02-19 | €193.00 | €193.00 | €193.00 | €193.00 | 0 |
| 2026-02-18 | €195.60 | €195.60 | €192.80 | €192.80 | 11 |
| 2026-02-17 | €194.20 | €197.40 | €194.20 | €197.40 | 33 |
| 2026-02-16 | €194.20 | €194.40 | €194.20 | €194.40 | 3 |
| 2026-02-13 | €190.80 | €197.80 | €190.60 | €197.80 | 17 |
| 2026-02-12 | €187.40 | €187.40 | €187.40 | €187.40 | 5 |
| 2026-02-11 | €185.80 | €185.80 | €185.60 | €185.60 | 5 |
| 2026-02-10 | €186.60 | €188.40 | €186.60 | €188.40 | 100 |
| 2026-02-09 | €187.60 | €189.60 | €185.00 | €187.40 | 329 |
| 2026-02-06 | €184.60 | €189.00 | €184.60 | €189.00 | 50 |
| 2026-02-05 | €183.00 | €185.00 | €182.80 | €183.00 | 399 |
| 2026-02-04 | €189.80 | €189.80 | €177.80 | €177.80 | 1 |
| 2026-02-03 | €190.20 | €192.00 | €190.20 | €192.00 | 60 |
| 2026-02-02 | €185.60 | €192.80 | €185.60 | €192.80 | 71 |
| 2026-01-30 | €183.60 | €183.60 | €183.60 | €183.60 | 0 |
| 2026-01-29 | €181.60 | €184.20 | €181.60 | €184.20 | 1 |
| 2026-01-28 | €185.80 | €185.80 | €184.40 | €185.00 | 51 |
| 2026-01-27 | €185.20 | €189.00 | €185.20 | €189.00 | 60 |
| 2026-01-26 | €183.80 | €185.40 | €183.80 | €184.80 | 28 |
| 2026-01-23 | €184.80 | €187.00 | €184.20 | €186.40 | 228 |
| 2026-01-22 | €184.00 | €186.20 | €183.60 | €186.20 | 26 |
| 2026-01-21 | €183.60 | €184.80 | €182.00 | €182.80 | 167 |
| 2026-01-20 | €182.20 | €182.20 | €180.40 | €180.60 | 478 |
| 2026-01-19 | €183.00 | €183.00 | €181.40 | €181.80 | 795 |
| 2026-01-16 | €184.60 | €187.80 | €184.60 | €185.60 | 108 |
| 2026-01-15 | €189.80 | €192.40 | €188.00 | €188.00 | 75 |
| 2026-01-14 | €188.40 | €191.00 | €188.00 | €188.40 | 181 |
| 2026-01-13 | €187.60 | €189.60 | €185.80 | €188.40 | 40 |
| 2026-01-12 | €187.40 | €190.00 | €187.20 | €188.20 | 50 |
| 2026-01-09 | €191.40 | €194.60 | €191.40 | €191.80 | 202 |
| 2026-01-08 | €199.00 | €199.00 | €191.60 | €191.60 | 126 |
| 2026-01-07 | €190.40 | €196.60 | €190.40 | €196.60 | 9 |
| 2026-01-06 | €187.20 | €190.00 | €186.60 | €190.00 | 66 |
| 2026-01-05 | €195.40 | €196.60 | €187.00 | €187.00 | 195 |
| 2026-01-02 | €193.80 | €196.60 | €193.20 | €193.20 | 410 |
| 2025-12-30 | €195.00 | €195.00 | €195.00 | €195.00 | 0 |
| 2025-12-29 | €196.40 | €196.80 | €196.40 | €196.80 | 4 |
| 2025-12-23 | €192.60 | €192.60 | €192.60 | €192.60 | 0 |
| 2025-12-22 | €194.80 | €194.80 | €194.80 | €194.80 | 33 |
| 2025-12-19 | €189.20 | €191.20 | €189.20 | €191.20 | 37 |
| 2025-12-18 | €190.00 | €190.00 | €190.00 | €190.00 | 0 |
| 2025-12-17 | €190.00 | €193.00 | €190.00 | €192.60 | 45 |
| 2025-12-16 | €192.40 | €194.60 | €192.40 | €194.60 | 43 |
| 2025-12-15 | €189.40 | €192.20 | €189.40 | €192.20 | 50 |
| 2025-12-12 | €189.80 | €192.60 | €188.80 | €189.60 | 85 |
| 2025-12-11 | €191.20 | €191.20 | €191.20 | €191.20 | 0 |
| 2025-12-10 | €190.60 | €193.00 | €190.60 | €192.60 | 85 |
| 2025-12-09 | €191.00 | €191.80 | €191.00 | €191.80 | 33 |
| 2025-12-08 | €195.00 | €195.20 | €193.00 | €195.20 | 35 |
| 2025-12-05 | €195.20 | €197.20 | €194.20 | €194.40 | 81 |
| 2025-12-04 | €196.40 | €198.40 | €196.40 | €197.40 | 72 |
| 2025-12-03 | €191.80 | €196.80 | €191.80 | €196.80 | 155 |
| 2025-12-02 | €192.80 | €196.20 | €192.80 | €196.20 | 35 |
| 2025-12-01 | €195.00 | €195.00 | €194.00 | €194.00 | 3 |
| 2025-11-28 | €195.60 | €197.80 | €195.00 | €195.00 | 75 |
| 2025-11-27 | €195.40 | €197.60 | €195.40 | €197.60 | 1 |
| 2025-11-26 | €199.20 | €201.50 | €199.20 | €201.50 | 36 |
| 2025-11-25 | €198.20 | €200.00 | €198.20 | €200.00 | 440 |
| 2025-11-24 | €204.00 | €204.00 | €202.50 | €202.50 | 2 |
| 2025-11-21 | €198.00 | €205.50 | €198.00 | €205.50 | 123 |
| 2025-11-20 | €204.00 | €204.00 | €198.60 | €198.60 | 180 |
| 2025-11-19 | €201.00 | €203.00 | €201.00 | €201.00 | 73 |
| 2025-11-18 | €200.00 | €203.00 | €200.00 | €203.00 | 90 |
| 2025-11-17 | €201.50 | €201.50 | €199.40 | €200.00 | 72 |
| 2025-11-14 | €198.60 | €201.50 | €198.60 | €201.50 | 80 |
| 2025-11-13 | €200.00 | €201.50 | €200.00 | €201.50 | 50 |
| 2025-11-12 | €193.60 | €193.60 | €193.60 | €193.60 | 0 |
| 2025-11-11 | €188.20 | €188.20 | €188.20 | €188.20 | 0 |
| 2025-11-10 | €189.00 | €189.20 | €189.00 | €189.20 | 16 |
| 2025-11-07 | €189.00 | €189.00 | €188.20 | €188.20 | 11 |
| 2025-11-06 | €187.40 | €189.40 | €187.20 | €189.40 | 21 |
| 2025-11-05 | €187.00 | €187.00 | €186.60 | €186.60 | 24 |
| 2025-11-04 | €182.40 | €182.40 | €182.40 | €182.40 | 200 |
| 2025-11-03 | €190.00 | €190.60 | €185.00 | €185.00 | 135 |
| 2025-10-31 | €194.80 | €198.20 | €188.00 | €188.00 | 403 |
| 2025-10-30 | €192.80 | €197.00 | €192.80 | €197.00 | 184 |
| 2025-10-29 | €194.80 | €195.00 | €192.80 | €195.00 | 211 |
| 2025-10-28 | €194.60 | €195.20 | €194.00 | €195.20 | 11 |
| 2025-10-27 | €195.60 | €195.60 | €195.60 | €195.60 | 5 |
| 2025-10-24 | €195.80 | €197.60 | €195.80 | €197.60 | 51 |
| 2025-10-23 | €196.20 | €196.20 | €196.20 | €196.20 | 0 |
| 2025-10-22 | €198.20 | €198.80 | €198.20 | €198.80 | 83 |
| 2025-10-21 | €198.60 | €198.60 | €198.60 | €198.60 | 91 |
| 2025-10-20 | €198.00 | €199.60 | €198.00 | €199.60 | 164 |
| 2025-10-17 | €192.20 | €195.40 | €192.20 | €195.40 | 40 |
| 2025-10-16 | €195.00 | €195.00 | €194.60 | €194.60 | 55 |
| 2025-10-15 | €194.40 | €194.40 | €194.40 | €194.40 | 0 |
| 2025-10-14 | €197.40 | €197.80 | €197.40 | €197.80 | 6 |
| 2025-10-13 | €200.50 | €201.00 | €200.50 | €201.00 | 11 |
| 2025-10-10 | €198.40 | €202.00 | €198.40 | €200.00 | 90 |
| 2025-10-09 | €197.60 | €200.50 | €197.60 | €200.50 | 30 |