ABB Ltd (BIT:1ABB)
Italy
· Delayed Price · Currency is EUR 73.00
-0.68 (-0.92%)
Last updated: Mar 6, 2026, 9:03 AM CET
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 75.98 | 75.98 | 73.22 | 73.68 | 73.68 | -1.81% | 71 |
| Mar 4, 2026 | 75.82 | 76.48 | 74.82 | 75.04 | 75.04 | 1.32% | 169 |
| Mar 3, 2026 | 76.00 | 77.98 | 73.04 | 74.06 | 74.06 | -4.32% | 704 |
| Mar 2, 2026 | 78.64 | 78.64 | 76.28 | 77.40 | 77.40 | -2.59% | 275 |
| Feb 27, 2026 | 78.34 | 79.76 | 78.00 | 79.46 | 79.46 | 2.32% | 633 |
| Feb 26, 2026 | 78.32 | 79.56 | 78.32 | 77.66 | 77.66 | -0.77% | 12 |
| Feb 25, 2026 | 78.06 | 79.66 | 78.06 | 78.26 | 78.26 | 0.80% | 432 |
| Feb 24, 2026 | 76.92 | 78.60 | 76.92 | 77.64 | 77.64 | 9.88% | 777 |
| Feb 23, 2026 | 77.14 | 77.50 | 76.42 | 70.66 | 70.66 | -8.23% | 216 |
| Feb 20, 2026 | 75.56 | 77.32 | 75.56 | 77.00 | 77.00 | 0.05% | 370 |
| Feb 19, 2026 | 77.42 | 77.42 | 76.78 | 76.96 | 76.96 | -0.59% | 151 |
| Feb 18, 2026 | 76.50 | 78.08 | 76.50 | 77.42 | 77.42 | 1.34% | 526 |
| Feb 17, 2026 | 77.10 | 77.10 | 77.10 | 76.40 | 76.40 | -0.80% | 20 |
| Feb 16, 2026 | 78.18 | 78.18 | 77.84 | 77.02 | 77.02 | 0.79% | 166 |
| Feb 13, 2026 | 76.06 | 76.72 | 75.94 | 76.42 | 76.42 | 0.53% | 895 |
| Feb 12, 2026 | 76.70 | 77.60 | 76.46 | 76.02 | 76.02 | 0.37% | 1,132 |
| Feb 11, 2026 | 75.22 | 77.10 | 75.22 | 75.74 | 75.74 | 1.12% | 767 |
| Feb 10, 2026 | 75.12 | 76.08 | 75.12 | 74.90 | 74.90 | 0.24% | 79 |
| Feb 9, 2026 | 73.56 | 74.86 | 73.56 | 74.72 | 74.72 | 2.47% | 115 |
| Feb 6, 2026 | 72.98 | 72.98 | 72.98 | 72.92 | 72.92 | 1.08% | 300 |
| Feb 5, 2026 | 73.18 | 73.54 | 72.58 | 72.14 | 72.14 | -1.61% | 141 |
| Feb 4, 2026 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | -0.38% | - |
| Feb 3, 2026 | 73.18 | 73.54 | 71.90 | 73.60 | 73.60 | 0.41% | 248 |
| Feb 2, 2026 | 72.66 | 75.02 | 72.50 | 73.30 | 73.30 | 0.77% | 2,252 |
| Jan 30, 2026 | 72.50 | 72.50 | 72.50 | 72.74 | 72.74 | -0.66% | 28 |
| Jan 29, 2026 | 72.20 | 73.26 | 70.94 | 73.22 | 73.22 | 8.15% | 2,879 |
| Jan 28, 2026 | 67.20 | 67.28 | 66.72 | 67.70 | 67.70 | 0.77% | 70 |
| Jan 27, 2026 | 66.66 | 67.28 | 66.66 | 67.18 | 67.18 | 2.47% | 230 |
| Jan 26, 2026 | 64.56 | 65.68 | 64.56 | 65.56 | 65.56 | -1.74% | 207 |
| Jan 23, 2026 | 64.58 | 66.72 | 64.32 | 66.72 | 66.72 | 3.80% | 53 |
| Jan 22, 2026 | 64.74 | 65.68 | 64.74 | 64.28 | 64.28 | 0.06% | 121 |
| Jan 21, 2026 | 64.32 | 64.52 | 63.60 | 64.24 | 64.24 | -0.53% | 169 |
| Jan 20, 2026 | 64.72 | 64.72 | 63.82 | 64.58 | 64.58 | -0.58% | 110 |
| Jan 19, 2026 | 65.50 | 65.62 | 64.92 | 64.96 | 64.96 | -2.11% | 26 |
| Jan 16, 2026 | 66.70 | 66.90 | 66.70 | 66.36 | 66.36 | 0.24% | 150 |
| Jan 15, 2026 | 66.34 | 66.34 | 65.94 | 66.20 | 66.20 | 2.51% | 1,530 |
| Jan 14, 2026 | 65.00 | 65.04 | 65.00 | 64.58 | 64.58 | -0.92% | 33 |
| Jan 13, 2026 | 65.68 | 65.68 | 65.02 | 65.18 | 65.18 | 0.09% | 51 |
| Jan 12, 2026 | 64.74 | 65.02 | 64.00 | 65.12 | 65.12 | -1.27% | 78 |
| Jan 9, 2026 | 64.42 | 64.74 | 64.42 | 65.96 | 65.96 | 3.55% | 101 |
| Jan 8, 2026 | 65.44 | 65.52 | 63.62 | 63.70 | 63.70 | -2.75% | 20 |
| Jan 7, 2026 | 66.22 | 66.58 | 65.32 | 65.50 | 65.50 | 0.24% | 175 |
| Jan 6, 2026 | 65.24 | 65.68 | 65.02 | 65.34 | 65.34 | 2.54% | 281 |
| Jan 5, 2026 | 64.66 | 65.70 | 64.14 | 63.72 | 63.72 | 4.46% | 296 |
| Jan 2, 2026 | 63.00 | 63.00 | 60.74 | 61.00 | 61.00 | -4.21% | 8 |
| Dec 30, 2025 | 63.70 | 65.14 | 63.70 | 63.68 | 63.68 | 0.19% | 209 |
| Dec 29, 2025 | 63.52 | 63.68 | 63.52 | 63.56 | 63.56 | -0.44% | 236 |
| Dec 23, 2025 | 63.22 | 64.22 | 63.22 | 63.84 | 63.84 | 1.04% | 174 |
| Dec 22, 2025 | 63.68 | 63.68 | 63.00 | 63.18 | 63.18 | 0.70% | 19 |
| Dec 19, 2025 | 56.12 | 63.22 | 56.12 | 62.74 | 62.74 | 1.39% | 229 |
| Dec 18, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | 0.23% | - |
| Dec 17, 2025 | 62.92 | 63.46 | 62.70 | 61.74 | 61.74 | -1.34% | 181 |
| Dec 16, 2025 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | -0.92% | - |
| Dec 15, 2025 | 62.70 | 62.70 | 62.70 | 63.16 | 63.16 | 1.35% | 90 |
| Dec 12, 2025 | 64.60 | 64.60 | 62.80 | 62.32 | 62.32 | -0.48% | 388 |
| Dec 11, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 0.68% | - |
| Dec 10, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -0.80% | - |
| Dec 9, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -0.70% | - |
| Dec 8, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | 1.02% | - |
| Dec 5, 2025 | 64.02 | 64.02 | 61.14 | 62.50 | 62.50 | 0.48% | 48 |
| Dec 4, 2025 | 62.24 | 62.24 | 62.24 | 62.20 | 62.20 | 1.77% | 150 |
| Dec 3, 2025 | 60.98 | 60.98 | 60.98 | 61.12 | 61.12 | -0.81% | 5 |
| Dec 2, 2025 | 61.82 | 61.82 | 61.82 | 61.62 | 61.62 | -0.03% | 81 |
| Dec 1, 2025 | 61.00 | 61.00 | 61.00 | 61.64 | 61.64 | -1.00% | 60 |
| Nov 28, 2025 | 63.28 | 63.28 | 62.06 | 62.26 | 62.26 | 1.47% | 23 |
| Nov 27, 2025 | 62.36 | 62.36 | 62.36 | 61.36 | 61.36 | 0.62% | 3 |
| Nov 26, 2025 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | 2.11% | - |
| Nov 25, 2025 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | -0.50% | - |
| Nov 24, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | 2.18% | - |
| Nov 21, 2025 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | -2.00% | - |
| Nov 20, 2025 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | 2.04% | - |
| Nov 19, 2025 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | 0.34% | - |
| Nov 18, 2025 | 57.02 | 59.98 | 54.18 | 58.54 | 58.54 | -4.10% | 320 |
| Nov 17, 2025 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - | - |
| Nov 14, 2025 | 60.62 | 60.62 | 59.32 | 61.04 | 61.04 | 0.03% | 165 |
| Nov 13, 2025 | 62.10 | 62.10 | 60.60 | 61.02 | 61.02 | -1.93% | 283 |
| Nov 12, 2025 | 63.28 | 63.28 | 63.24 | 62.22 | 62.22 | 0.74% | 198 |
| Nov 11, 2025 | 60.38 | 61.80 | 60.38 | 61.76 | 61.76 | 0.98% | 95 |
| Nov 10, 2025 | 60.96 | 62.22 | 60.96 | 61.16 | 61.16 | 1.33% | 153 |
| Nov 7, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | -1.02% | - |
| Nov 6, 2025 | 61.00 | 61.00 | 61.00 | 60.98 | 60.98 | -1.96% | 40 |
| Nov 5, 2025 | 60.52 | 60.92 | 60.52 | 62.20 | 62.20 | -0.54% | 115 |
| Nov 4, 2025 | 62.88 | 62.88 | 62.88 | 62.54 | 62.54 | -2.13% | 15 |
| Nov 3, 2025 | 64.44 | 64.96 | 64.42 | 63.90 | 63.90 | -0.90% | 545 |
| Oct 31, 2025 | 64.82 | 64.82 | 63.50 | 64.48 | 64.48 | -0.19% | 315 |
| Oct 30, 2025 | 65.62 | 68.90 | 64.80 | 64.60 | 64.60 | 0.53% | 527 |
| Oct 29, 2025 | 65.18 | 67.60 | 61.98 | 64.26 | 64.26 | -0.22% | 414 |
| Oct 28, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 0.85% | - |
| Oct 27, 2025 | 60.52 | 65.44 | 60.52 | 63.86 | 63.86 | 0.28% | 216 |
| Oct 24, 2025 | 64.00 | 64.00 | 64.00 | 63.68 | 63.68 | 0.70% | 251 |
| Oct 23, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | 1.70% | - |
| Oct 22, 2025 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | -2.08% | 30 |
| Oct 21, 2025 | 64.18 | 64.30 | 63.48 | 63.50 | 63.50 | -0.53% | 481 |
| Oct 20, 2025 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | 1.33% | - |
| Oct 17, 2025 | 63.30 | 63.30 | 62.78 | 63.00 | 63.00 | -0.72% | 141 |
| Oct 16, 2025 | 65.26 | 65.26 | 63.50 | 63.46 | 63.46 | -1.37% | 28 |
| Oct 15, 2025 | 62.52 | 64.44 | 62.52 | 64.34 | 64.34 | 2.42% | 3 |
| Oct 14, 2025 | 62.92 | 62.92 | 62.92 | 62.82 | 62.82 | -0.60% | 220 |
| Oct 13, 2025 | 62.70 | 62.96 | 61.68 | 63.20 | 63.20 | 0.67% | 52 |
| Oct 10, 2025 | 63.34 | 64.84 | 61.76 | 62.78 | 62.78 | -0.66% | 850 |