ABB Ltd (BIT:1ABB)
Italy
· Delayed Price · Currency is EUR 82.90
-1.14 (-1.36%)
At close: Apr 28, 2026
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 83.86 | 84.12 | 82.38 | 82.90 | 82.90 | -1.36% | 4,375 |
| Apr 27, 2026 | 84.68 | 85.22 | 83.96 | 84.04 | 84.04 | -0.87% | 2,493 |
| Apr 24, 2026 | 83.94 | 84.66 | 83.12 | 84.78 | 84.78 | -0.70% | 2,024 |
| Apr 23, 2026 | 83.52 | 85.60 | 83.18 | 85.38 | 85.38 | 1.40% | 2,878 |
| Apr 22, 2026 | 85.18 | 85.68 | 82.48 | 84.20 | 84.20 | 3.72% | 12,330 |
| Apr 21, 2026 | 81.42 | 81.42 | 80.64 | 81.18 | 81.18 | 0.62% | 958 |
| Apr 20, 2026 | 80.54 | 81.20 | 80.46 | 80.68 | 80.68 | -1.32% | 872 |
| Apr 17, 2026 | 79.20 | 82.00 | 79.20 | 81.76 | 81.76 | 4.13% | 263 |
| Apr 16, 2026 | 78.86 | 79.00 | 78.16 | 78.52 | 78.52 | -0.03% | 1,310 |
| Apr 15, 2026 | 78.20 | 78.50 | 77.64 | 78.54 | 78.54 | 0.74% | 270 |
| Apr 14, 2026 | 78.24 | 78.94 | 77.56 | 77.96 | 77.96 | 3.09% | 160 |
| Apr 13, 2026 | 77.64 | 77.80 | 77.64 | 75.62 | 75.62 | -3.25% | 12 |
| Apr 10, 2026 | 77.62 | 77.62 | 77.60 | 78.16 | 78.16 | 1.93% | 297 |
| Apr 9, 2026 | 77.12 | 77.52 | 77.10 | 76.68 | 76.68 | 1.08% | 101 |
| Apr 8, 2026 | 75.12 | 76.84 | 75.12 | 75.86 | 75.86 | 7.94% | 266 |
| Apr 7, 2026 | 71.66 | 71.66 | 71.66 | 70.28 | 70.28 | -2.85% | 12 |
| Apr 2, 2026 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | 1.12% | - |
| Apr 1, 2026 | 71.92 | 72.08 | 71.76 | 71.54 | 71.54 | 4.68% | 230 |
| Mar 31, 2026 | 69.22 | 69.22 | 68.82 | 68.34 | 68.34 | 0.41% | 175 |
| Mar 30, 2026 | 68.62 | 69.76 | 67.02 | 68.06 | 68.06 | -1.25% | 668 |
| Mar 27, 2026 | 69.44 | 70.68 | 68.10 | 68.92 | 68.92 | -3.15% | 753 |
| Mar 26, 2026 | 72.74 | 72.74 | 72.74 | 71.16 | 71.16 | -2.63% | 1 |
| Mar 25, 2026 | 73.98 | 73.98 | 73.20 | 73.08 | 73.08 | 6.13% | 100 |
| Mar 24, 2026 | 71.84 | 72.00 | 68.92 | 68.86 | 68.86 | -5.59% | 312 |
| Mar 23, 2026 | 67.50 | 73.04 | 67.32 | 72.94 | 72.94 | 3.34% | 121 |
| Mar 20, 2026 | 71.74 | 72.84 | 69.22 | 70.58 | 69.55 | -6.34% | 334 |
| Mar 19, 2026 | 73.36 | 73.36 | 73.36 | 75.36 | 74.26 | 1.10% | 8 |
| Mar 18, 2026 | 76.14 | 76.32 | 75.04 | 74.54 | 73.45 | -3.40% | 184 |
| Mar 17, 2026 | 73.52 | 75.02 | 72.82 | 77.16 | 76.03 | 2.47% | 404 |
| Mar 16, 2026 | 73.86 | 74.76 | 73.78 | 75.30 | 74.20 | 2.31% | 707 |
| Mar 13, 2026 | 75.00 | 75.00 | 73.80 | 73.60 | 72.52 | -2.15% | 59 |
| Mar 12, 2026 | 74.14 | 75.42 | 73.86 | 75.22 | 74.12 | 0.53% | 623 |
| Mar 11, 2026 | 75.34 | 75.40 | 74.44 | 74.82 | 73.73 | -0.32% | 250 |
| Mar 10, 2026 | 79.26 | 79.26 | 73.70 | 75.06 | 73.96 | 4.16% | 1,380 |
| Mar 9, 2026 | 70.20 | 72.04 | 70.20 | 72.06 | 71.01 | -1.80% | 277 |
| Mar 6, 2026 | 73.00 | 73.98 | 71.98 | 73.38 | 72.31 | -0.41% | 300 |
| Mar 5, 2026 | 75.98 | 75.98 | 73.22 | 73.68 | 72.60 | -1.81% | 71 |
| Mar 4, 2026 | 75.82 | 76.48 | 74.82 | 75.04 | 73.94 | 1.32% | 169 |
| Mar 3, 2026 | 76.00 | 77.98 | 73.04 | 74.06 | 72.98 | -4.32% | 704 |
| Mar 2, 2026 | 78.64 | 78.64 | 76.28 | 77.40 | 76.27 | -2.59% | 275 |
| Feb 27, 2026 | 78.34 | 79.76 | 78.00 | 79.46 | 78.30 | 2.32% | 633 |
| Feb 26, 2026 | 78.32 | 79.56 | 78.32 | 77.66 | 76.53 | -0.77% | 12 |
| Feb 25, 2026 | 78.06 | 79.66 | 78.06 | 78.26 | 77.12 | 0.80% | 432 |
| Feb 24, 2026 | 76.92 | 78.60 | 76.92 | 77.64 | 76.51 | 9.88% | 777 |
| Feb 23, 2026 | 77.14 | 77.50 | 76.42 | 70.66 | 69.63 | -8.23% | 216 |
| Feb 20, 2026 | 75.56 | 77.32 | 75.56 | 77.00 | 75.87 | 0.05% | 370 |
| Feb 19, 2026 | 77.42 | 77.42 | 76.78 | 76.96 | 75.84 | -0.59% | 151 |
| Feb 18, 2026 | 76.50 | 78.08 | 76.50 | 77.42 | 76.29 | 1.34% | 526 |
| Feb 17, 2026 | 77.10 | 77.10 | 77.10 | 76.40 | 75.28 | -0.80% | 20 |
| Feb 16, 2026 | 78.18 | 78.18 | 77.84 | 77.02 | 75.89 | 0.79% | 166 |
| Feb 13, 2026 | 76.06 | 76.72 | 75.94 | 76.42 | 75.30 | 0.53% | 895 |
| Feb 12, 2026 | 76.70 | 77.60 | 76.46 | 76.02 | 74.91 | 0.37% | 1,132 |
| Feb 11, 2026 | 75.22 | 77.10 | 75.22 | 75.74 | 74.63 | 1.12% | 767 |
| Feb 10, 2026 | 75.12 | 76.08 | 75.12 | 74.90 | 73.81 | 0.24% | 79 |
| Feb 9, 2026 | 73.56 | 74.86 | 73.56 | 74.72 | 73.63 | 2.47% | 115 |
| Feb 6, 2026 | 72.98 | 72.98 | 72.98 | 72.92 | 71.85 | 1.08% | 300 |
| Feb 5, 2026 | 73.18 | 73.54 | 72.58 | 72.14 | 71.09 | -1.61% | 141 |
| Feb 4, 2026 | 73.32 | 73.32 | 73.32 | 73.32 | 72.25 | -0.38% | - |
| Feb 3, 2026 | 73.18 | 73.54 | 71.90 | 73.60 | 72.52 | 0.41% | 248 |
| Feb 2, 2026 | 72.66 | 75.02 | 72.50 | 73.30 | 72.23 | 0.77% | 2,252 |
| Jan 30, 2026 | 72.50 | 72.50 | 72.50 | 72.74 | 71.68 | -0.66% | 28 |
| Jan 29, 2026 | 72.20 | 73.26 | 70.94 | 73.22 | 72.15 | 8.15% | 2,879 |
| Jan 28, 2026 | 67.20 | 67.28 | 66.72 | 67.70 | 66.71 | 0.77% | 70 |
| Jan 27, 2026 | 66.66 | 67.28 | 66.66 | 67.18 | 66.20 | 2.47% | 230 |
| Jan 26, 2026 | 64.56 | 65.68 | 64.56 | 65.56 | 64.60 | -1.74% | 207 |
| Jan 23, 2026 | 64.58 | 66.72 | 64.32 | 66.72 | 65.74 | 3.80% | 53 |
| Jan 22, 2026 | 64.74 | 65.68 | 64.74 | 64.28 | 63.34 | 0.06% | 121 |
| Jan 21, 2026 | 64.32 | 64.52 | 63.60 | 64.24 | 63.30 | -0.53% | 169 |
| Jan 20, 2026 | 64.72 | 64.72 | 63.82 | 64.58 | 63.64 | -0.58% | 110 |
| Jan 19, 2026 | 65.50 | 65.62 | 64.92 | 64.96 | 64.01 | -2.11% | 26 |
| Jan 16, 2026 | 66.70 | 66.90 | 66.70 | 66.36 | 65.39 | 0.24% | 150 |
| Jan 15, 2026 | 66.34 | 66.34 | 65.94 | 66.20 | 65.23 | 2.51% | 1,530 |
| Jan 14, 2026 | 65.00 | 65.04 | 65.00 | 64.58 | 63.64 | -0.92% | 33 |
| Jan 13, 2026 | 65.68 | 65.68 | 65.02 | 65.18 | 64.23 | 0.09% | 51 |
| Jan 12, 2026 | 64.74 | 65.02 | 64.00 | 65.12 | 64.17 | -1.27% | 78 |
| Jan 9, 2026 | 64.42 | 64.74 | 64.42 | 65.96 | 65.00 | 3.55% | 101 |
| Jan 8, 2026 | 65.44 | 65.52 | 63.62 | 63.70 | 62.77 | -2.75% | 20 |
| Jan 7, 2026 | 66.22 | 66.58 | 65.32 | 65.50 | 64.54 | 0.24% | 175 |
| Jan 6, 2026 | 65.24 | 65.68 | 65.02 | 65.34 | 64.39 | 2.54% | 281 |
| Jan 5, 2026 | 64.66 | 65.70 | 64.14 | 63.72 | 62.79 | 4.46% | 296 |
| Jan 2, 2026 | 63.00 | 63.00 | 60.74 | 61.00 | 60.11 | -4.21% | 8 |
| Dec 30, 2025 | 63.70 | 65.14 | 63.70 | 63.68 | 62.75 | 0.19% | 209 |
| Dec 29, 2025 | 63.52 | 63.68 | 63.52 | 63.56 | 62.63 | -0.44% | 236 |
| Dec 23, 2025 | 63.22 | 64.22 | 63.22 | 63.84 | 62.91 | 1.04% | 174 |
| Dec 22, 2025 | 63.68 | 63.68 | 63.00 | 63.18 | 62.26 | 0.70% | 19 |
| Dec 19, 2025 | 56.12 | 63.22 | 56.12 | 62.74 | 61.82 | 1.39% | 229 |
| Dec 18, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 60.98 | 0.23% | - |
| Dec 17, 2025 | 62.92 | 63.46 | 62.70 | 61.74 | 60.84 | -1.34% | 181 |
| Dec 16, 2025 | 62.58 | 62.58 | 62.58 | 62.58 | 61.67 | -0.92% | - |
| Dec 15, 2025 | 62.70 | 62.70 | 62.70 | 63.16 | 62.24 | 1.35% | 90 |
| Dec 12, 2025 | 64.60 | 64.60 | 62.80 | 62.32 | 61.41 | -0.48% | 388 |
| Dec 11, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 61.70 | 0.68% | - |
| Dec 10, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 61.29 | -0.80% | - |
| Dec 9, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 61.78 | -0.70% | - |
| Dec 8, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 62.22 | 1.02% | - |
| Dec 5, 2025 | 64.02 | 64.02 | 61.14 | 62.50 | 61.59 | 0.48% | 48 |
| Dec 4, 2025 | 62.24 | 62.24 | 62.24 | 62.20 | 61.29 | 1.77% | 150 |
| Dec 3, 2025 | 60.98 | 60.98 | 60.98 | 61.12 | 60.23 | -0.81% | 5 |
| Dec 2, 2025 | 61.82 | 61.82 | 61.82 | 61.62 | 60.72 | -0.03% | 81 |
| Dec 1, 2025 | 61.00 | 61.00 | 61.00 | 61.64 | 60.74 | -1.00% | 60 |