AbbVie Inc. (BIT:1ABBV)
Italy
· Delayed Price · Currency is EUR 186.60
-0.40 (-0.21%)
At close: Sep 26, 2025
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 187.80 | 187.80 | 187.80 | 186.60 | 186.60 | -0.21% | 12 |
| Sep 25, 2025 | 186.20 | 186.20 | 186.20 | 187.00 | 187.00 | 0.21% | 42 |
| Sep 24, 2025 | 190.20 | 190.20 | 190.20 | 186.60 | 186.60 | -1.48% | 6 |
| Sep 23, 2025 | 187.60 | 187.60 | 187.60 | 189.40 | 189.40 | -0.73% | 31 |
| Sep 22, 2025 | 190.80 | 190.80 | 187.20 | 190.80 | 190.80 | 1.06% | 77 |
| Sep 19, 2025 | 189.60 | 189.60 | 188.60 | 188.80 | 188.80 | 0.85% | 22 |
| Sep 18, 2025 | 186.40 | 186.40 | 186.40 | 187.20 | 187.20 | 0.21% | 40 |
| Sep 17, 2025 | 182.40 | 184.20 | 182.40 | 186.80 | 186.80 | 2.19% | 12 |
| Sep 16, 2025 | 185.40 | 185.40 | 185.40 | 182.80 | 182.80 | -0.11% | 1 |
| Sep 15, 2025 | 186.60 | 186.60 | 186.60 | 183.00 | 183.00 | -2.14% | 100 |
| Sep 12, 2025 | 186.00 | 186.20 | 186.00 | 187.00 | 187.00 | -0.64% | 83 |
| Sep 11, 2025 | 188.00 | 188.60 | 187.40 | 188.20 | 188.20 | 5.14% | 79 |
| Sep 10, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Sep 9, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Sep 8, 2025 | 181.80 | 181.80 | 178.00 | 179.00 | 179.00 | -1.00% | 62 |
| Sep 5, 2025 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | -1.20% | - |
| Sep 4, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0.33% | - |
| Sep 3, 2025 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 0.88% | - |
| Sep 2, 2025 | 179.00 | 179.00 | 179.00 | 180.80 | 180.80 | 0.89% | 10 |
| Sep 1, 2025 | 180.80 | 180.80 | 177.40 | 179.20 | 179.20 | - | 8 |
| Aug 29, 2025 | 178.80 | 178.80 | 178.80 | 179.20 | 179.20 | 0.90% | 1 |
| Aug 28, 2025 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | -1.22% | - |
| Aug 27, 2025 | 179.20 | 180.60 | 179.20 | 179.80 | 179.80 | 1.12% | 44 |
| Aug 26, 2025 | 186.20 | 186.20 | 178.80 | 177.80 | 177.80 | -0.34% | 14 |
| Aug 25, 2025 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | 0.22% | - |
| Aug 22, 2025 | 178.40 | 178.40 | 178.40 | 178.00 | 178.00 | -2.52% | 30 |
| Aug 21, 2025 | 178.20 | 181.80 | 177.80 | 182.60 | 182.60 | 1.33% | 96 |
| Aug 20, 2025 | 176.20 | 178.60 | 176.20 | 180.20 | 180.20 | 1.81% | 112 |
| Aug 19, 2025 | 177.60 | 178.00 | 177.60 | 177.00 | 177.00 | -0.56% | 60 |
| Aug 18, 2025 | 177.20 | 177.20 | 177.20 | 178.00 | 178.00 | 1.60% | 9 |
| Aug 14, 2025 | 171.80 | 172.20 | 171.80 | 175.20 | 175.20 | 2.22% | 86 |
| Aug 13, 2025 | 170.40 | 170.40 | 170.40 | 171.40 | 171.40 | 1.42% | 11 |
| Aug 12, 2025 | 170.80 | 170.80 | 170.80 | 169.00 | 169.00 | -0.71% | 15 |
| Aug 11, 2025 | 170.40 | 171.40 | 170.40 | 170.20 | 170.20 | 0.24% | 130 |
| Aug 8, 2025 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | -0.24% | - |
| Aug 7, 2025 | 169.80 | 170.40 | 169.80 | 170.20 | 170.20 | 0.83% | 870 |
| Aug 6, 2025 | 172.40 | 172.40 | 168.80 | 168.80 | 168.80 | -1.86% | 51 |
| Aug 5, 2025 | 171.20 | 171.20 | 169.60 | 172.00 | 172.00 | 1.42% | 77 |
| Aug 4, 2025 | 169.80 | 170.00 | 168.60 | 169.60 | 169.60 | 0.71% | 133 |
| Aug 1, 2025 | 166.00 | 166.00 | 163.40 | 168.40 | 168.40 | -0.94% | 129 |
| Jul 31, 2025 | 169.00 | 174.20 | 169.00 | 170.00 | 170.00 | 2.04% | 183 |
| Jul 30, 2025 | 167.00 | 167.00 | 167.00 | 166.60 | 166.60 | 0.12% | 79 |
| Jul 29, 2025 | 164.20 | 164.20 | 163.00 | 166.40 | 166.40 | 1.96% | 45 |
| Jul 28, 2025 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | 0.99% | - |
| Jul 25, 2025 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | -0.62% | - |
| Jul 24, 2025 | 163.20 | 163.20 | 163.20 | 162.60 | 162.60 | 1.25% | 94 |
| Jul 23, 2025 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | 1.01% | - |
| Jul 22, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.63% | - |
| Jul 21, 2025 | 161.40 | 161.40 | 160.80 | 160.00 | 160.00 | -2.20% | 14 |
| Jul 18, 2025 | 162.00 | 162.00 | 162.00 | 163.60 | 163.60 | -0.37% | 4 |