ABB Ltd (BIT:1ABB)
Italy
· Delayed Price · Currency is EUR 62.50
+0.30 (0.48%)
At close: Dec 5, 2025
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.25% | - |
| Oct 8, 2025 | 63.24 | 64.82 | 62.50 | 63.36 | 63.36 | 0.67% | 732 |
| Oct 7, 2025 | 64.40 | 64.40 | 64.40 | 62.94 | 62.94 | -0.82% | 372 |
| Oct 6, 2025 | 63.00 | 64.50 | 63.00 | 63.46 | 63.46 | 1.05% | 138 |
| Oct 3, 2025 | 62.72 | 64.04 | 62.72 | 62.80 | 62.80 | 0.71% | 387 |
| Oct 2, 2025 | 63.54 | 63.54 | 63.54 | 62.36 | 62.36 | 1.53% | 50 |
| Oct 1, 2025 | 61.92 | 61.94 | 61.92 | 61.42 | 61.42 | 0.36% | 110 |
| Sep 30, 2025 | 62.18 | 62.18 | 61.72 | 61.20 | 61.20 | 0.16% | 66 |
| Sep 29, 2025 | 61.58 | 61.58 | 61.34 | 61.10 | 61.10 | 0.26% | 337 |
| Sep 26, 2025 | 61.04 | 61.04 | 61.04 | 60.94 | 60.94 | 1.20% | 1 |
| Sep 25, 2025 | 60.56 | 61.22 | 59.22 | 60.22 | 60.22 | -0.99% | 561 |
| Sep 24, 2025 | 60.54 | 61.88 | 59.72 | 60.82 | 60.82 | -0.46% | 553 |
| Sep 23, 2025 | 61.00 | 61.00 | 61.00 | 61.10 | 61.10 | 0.96% | 111 |
| Sep 22, 2025 | 60.06 | 61.32 | 59.88 | 60.52 | 60.52 | 0.80% | 238 |
| Sep 19, 2025 | 59.96 | 61.12 | 59.96 | 60.04 | 60.04 | -0.07% | 838 |
| Sep 18, 2025 | 61.16 | 61.16 | 60.00 | 60.08 | 60.08 | 1.59% | 547 |
| Sep 17, 2025 | 60.76 | 60.76 | 59.88 | 59.14 | 59.14 | -0.97% | 150 |
| Sep 16, 2025 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | -1.68% | - |
| Sep 15, 2025 | 61.28 | 61.28 | 61.28 | 60.74 | 60.74 | -0.10% | 15 |
| Sep 12, 2025 | 60.78 | 60.78 | 60.78 | 60.80 | 60.80 | 0.03% | 17 |
| Sep 11, 2025 | 60.78 | 61.70 | 60.78 | 60.78 | 60.78 | 0.43% | 218 |
| Sep 10, 2025 | 60.78 | 60.78 | 60.38 | 60.52 | 60.52 | 0.56% | 200 |
| Sep 9, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | 0.43% | - |
| Sep 8, 2025 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | 1.90% | - |
| Sep 5, 2025 | 58.36 | 58.36 | 58.36 | 58.80 | 58.80 | 0.51% | 20 |
| Sep 4, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.60% | - |
| Sep 3, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | 1.91% | - |
| Sep 2, 2025 | 56.90 | 56.90 | 56.90 | 56.50 | 56.50 | -2.55% | 87 |
| Sep 1, 2025 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | -0.07% | - |
| Aug 29, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | -0.38% | - |
| Aug 28, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | -0.10% | - |
| Aug 27, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 1.25% | - |
| Aug 26, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | 0.31% | - |
| Aug 25, 2025 | 56.72 | 56.72 | 56.72 | 57.40 | 57.40 | -0.62% | 2 |
| Aug 22, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | 1.40% | - |
| Aug 21, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | 0.74% | - |
| Aug 20, 2025 | 57.02 | 57.02 | 57.02 | 56.54 | 56.54 | -2.01% | 2 |
| Aug 19, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 1.44% | - |
| Aug 18, 2025 | 57.54 | 57.54 | 57.54 | 56.88 | 56.88 | -0.94% | 3 |
| Aug 14, 2025 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | 0.07% | - |
| Aug 13, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | -0.10% | - |
| Aug 12, 2025 | 57.00 | 57.70 | 57.00 | 57.44 | 57.44 | 1.56% | 465 |
| Aug 11, 2025 | 56.80 | 56.80 | 56.80 | 56.56 | 56.56 | -0.42% | 501 |
| Aug 8, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -0.14% | - |
| Aug 7, 2025 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | 2.12% | - |
| Aug 6, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -1.76% | - |
| Aug 5, 2025 | 57.00 | 57.00 | 57.00 | 56.70 | 56.70 | 0.28% | 30 |
| Aug 4, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | 1.40% | - |
| Aug 1, 2025 | 57.32 | 57.32 | 57.32 | 55.76 | 55.76 | -3.46% | 100 |
| Jul 31, 2025 | 58.00 | 59.12 | 58.00 | 57.76 | 57.76 | -0.35% | 85 |
| Jul 30, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | 1.65% | - |
| Jul 29, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | -0.38% | - |
| Jul 28, 2025 | 59.56 | 59.56 | 57.24 | 57.24 | 57.24 | 0.56% | 117 |
| Jul 25, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | -0.18% | - |
| Jul 24, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | -0.35% | - |
| Jul 23, 2025 | 57.50 | 57.50 | 57.50 | 57.22 | 57.22 | 1.96% | 10 |
| Jul 22, 2025 | 55.62 | 55.62 | 55.60 | 56.12 | 56.12 | -0.71% | 310 |
| Jul 21, 2025 | 56.72 | 58.54 | 56.00 | 56.52 | 56.52 | 2.28% | 502 |
| Jul 18, 2025 | 56.86 | 56.86 | 55.88 | 55.26 | 55.26 | -1.85% | 220 |