ABB Ltd (ETR:ABJ)
Germany
· Delayed Price · Currency is EUR 17.62
0.00 (0.00%)
Sep 12, 2019, 4:00 PM EST
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 74.84 | 75.52 | 73.90 | 74.22 | 74.22 | -0.85% | 89,255 |
| Mar 4, 2026 | 74.20 | 75.50 | 74.18 | 74.86 | 74.86 | 0.59% | 1,110 |
| Mar 3, 2026 | 76.00 | 76.00 | 73.40 | 74.42 | 74.42 | -3.78% | 5,510 |
| Mar 2, 2026 | 77.38 | 77.82 | 76.58 | 77.34 | 77.34 | -2.10% | 2,350 |
| Feb 27, 2026 | 79.10 | 79.14 | 78.70 | 79.00 | 79.00 | 1.57% | 329 |
| Feb 26, 2026 | 78.82 | 78.82 | 77.04 | 77.78 | 77.78 | -0.56% | 878 |
| Feb 25, 2026 | 78.22 | 78.80 | 78.12 | 78.22 | 78.22 | 0.96% | 755 |
| Feb 24, 2026 | 77.04 | 77.70 | 77.04 | 77.48 | 77.48 | 1.39% | 341 |
| Feb 23, 2026 | 76.36 | 76.52 | 75.86 | 76.42 | 76.42 | -0.91% | 1,401 |
| Feb 20, 2026 | 76.74 | 77.44 | 76.50 | 77.12 | 77.12 | 0.50% | 1,479 |
| Feb 19, 2026 | 77.10 | 77.12 | 76.74 | 76.74 | 76.74 | -0.85% | 688 |
| Feb 18, 2026 | 76.22 | 77.82 | 76.22 | 77.40 | 77.40 | 0.97% | 2,346 |
| Feb 17, 2026 | 77.04 | 77.04 | 75.68 | 76.66 | 76.66 | -0.62% | 1,836 |
| Feb 16, 2026 | 77.32 | 77.34 | 77.00 | 77.14 | 77.14 | 0.63% | 4,639 |
| Feb 13, 2026 | 76.46 | 76.76 | 75.58 | 76.66 | 76.66 | 1.43% | 1,399 |
| Feb 12, 2026 | 76.60 | 77.22 | 75.58 | 75.58 | 75.58 | -0.37% | 1,938 |
| Feb 11, 2026 | 75.32 | 76.16 | 75.20 | 75.86 | 75.86 | 1.07% | 1,302 |
| Feb 10, 2026 | 75.26 | 75.36 | 75.06 | 75.06 | 75.06 | 0.11% | 1,239 |
| Feb 9, 2026 | 73.50 | 74.98 | 73.40 | 74.98 | 74.98 | 2.77% | 2,820 |
| Feb 6, 2026 | 72.28 | 73.00 | 72.28 | 72.96 | 72.96 | 0.77% | 450 |
| Feb 5, 2026 | 73.76 | 73.78 | 71.94 | 72.40 | 72.40 | -0.93% | 1,391 |
| Feb 4, 2026 | 74.36 | 75.00 | 73.08 | 73.08 | 73.08 | -1.69% | 2,373 |
| Feb 3, 2026 | 75.12 | 75.14 | 73.20 | 74.34 | 74.34 | 1.31% | 5,393 |
| Feb 2, 2026 | 71.80 | 73.38 | 71.80 | 73.38 | 73.38 | 0.77% | 1,787 |
| Jan 30, 2026 | 72.68 | 73.00 | 72.12 | 72.82 | 72.82 | 0.50% | 2,230 |
| Jan 29, 2026 | 70.94 | 74.02 | 70.78 | 72.46 | 72.46 | 8.80% | 5,098 |
| Jan 28, 2026 | 67.50 | 67.50 | 66.58 | 66.60 | 66.60 | -0.51% | 4,986 |
| Jan 27, 2026 | 66.38 | 67.10 | 66.38 | 66.94 | 66.94 | 2.57% | 315 |
| Jan 26, 2026 | 64.78 | 65.34 | 64.78 | 65.26 | 65.26 | 1.15% | 1,217 |
| Jan 23, 2026 | 63.66 | 64.60 | 63.66 | 64.52 | 64.52 | 0.40% | 83 |
| Jan 22, 2026 | 64.62 | 64.96 | 64.24 | 64.26 | 64.26 | 0.16% | 1,814 |
| Jan 21, 2026 | 64.28 | 64.28 | 63.72 | 64.16 | 64.16 | -0.80% | 2,272 |
| Jan 20, 2026 | 64.36 | 64.68 | 63.80 | 64.68 | 64.68 | -0.34% | 3,186 |
| Jan 19, 2026 | 65.02 | 65.02 | 64.60 | 64.90 | 64.90 | -1.99% | 1,406 |
| Jan 16, 2026 | 66.02 | 66.42 | 65.90 | 66.22 | 66.22 | 0.03% | 659 |
| Jan 15, 2026 | 65.46 | 66.36 | 65.46 | 66.20 | 66.20 | 2.38% | 1,019 |
| Jan 14, 2026 | 65.10 | 65.46 | 64.66 | 64.66 | 64.66 | -0.95% | 1,633 |
| Jan 13, 2026 | 65.08 | 65.28 | 64.70 | 65.28 | 65.28 | 0.15% | 2,120 |
| Jan 12, 2026 | 64.68 | 65.18 | 64.44 | 65.18 | 65.18 | 1.12% | 2,466 |
| Jan 9, 2026 | 63.98 | 64.60 | 63.98 | 64.46 | 64.46 | 1.26% | 1,303 |
| Jan 8, 2026 | 65.20 | 65.28 | 63.66 | 63.66 | 63.66 | -2.96% | 4,351 |
| Jan 7, 2026 | 65.60 | 65.82 | 65.28 | 65.60 | 65.60 | 0.64% | 5,882 |
| Jan 6, 2026 | 65.74 | 65.84 | 64.46 | 65.18 | 65.18 | -1.06% | 7,024 |
| Jan 5, 2026 | 64.14 | 65.88 | 64.14 | 65.88 | 65.88 | 4.87% | 8,260 |
| Jan 2, 2026 | 63.20 | 63.32 | 62.10 | 62.82 | 62.82 | -1.44% | 4,547 |
| Dec 30, 2025 | 63.72 | 63.74 | 63.72 | 63.74 | 63.74 | 0.44% | 237 |
| Dec 29, 2025 | 63.64 | 63.76 | 63.34 | 63.46 | 63.46 | -0.28% | 247 |
| Dec 23, 2025 | 63.32 | 63.64 | 63.14 | 63.64 | 63.64 | 0.76% | 596 |
| Dec 22, 2025 | 63.08 | 63.18 | 62.70 | 63.16 | 63.16 | 0.73% | 1,021 |
| Dec 19, 2025 | 62.44 | 62.76 | 62.32 | 62.70 | 62.70 | 0.51% | 418 |
| Dec 18, 2025 | 61.26 | 62.38 | 61.26 | 62.38 | 62.38 | 1.70% | 2,686 |
| Dec 17, 2025 | 62.64 | 62.64 | 61.34 | 61.34 | 61.34 | -1.64% | 876 |
| Dec 16, 2025 | 62.22 | 62.50 | 62.14 | 62.36 | 62.36 | -0.86% | 1,298 |
| Dec 15, 2025 | 62.50 | 62.98 | 62.50 | 62.90 | 62.90 | 0.90% | 1,297 |
| Dec 12, 2025 | 63.06 | 63.88 | 62.16 | 62.34 | 62.34 | -0.83% | 1,716 |
| Dec 11, 2025 | 62.90 | 63.16 | 62.68 | 62.86 | 62.86 | -0.16% | 1,270 |
| Dec 10, 2025 | 62.68 | 62.96 | 62.68 | 62.96 | 62.96 | 0.54% | 95 |
| Dec 9, 2025 | 62.50 | 62.62 | 62.50 | 62.62 | 62.62 | -0.67% | 803 |
| Dec 8, 2025 | 62.62 | 63.16 | 62.62 | 63.04 | 63.04 | 0.74% | 763 |
| Dec 5, 2025 | 62.42 | 62.90 | 62.42 | 62.58 | 62.58 | 2.39% | 484 |
| Dec 3, 2025 | 61.66 | 61.68 | 60.74 | 61.12 | 61.12 | -0.91% | 578 |
| Dec 2, 2025 | 61.42 | 61.94 | 61.42 | 61.68 | 61.68 | 0.59% | 1,010 |
| Dec 1, 2025 | 61.42 | 61.60 | 61.10 | 61.32 | 61.32 | -1.00% | 1,230 |
| Nov 28, 2025 | 61.98 | 62.16 | 61.94 | 61.94 | 61.94 | -0.10% | 1,004 |
| Nov 27, 2025 | 61.28 | 62.00 | 61.28 | 62.00 | 62.00 | 1.81% | 561 |
| Nov 26, 2025 | 60.18 | 60.90 | 60.18 | 60.90 | 60.90 | 2.15% | 126 |
| Nov 25, 2025 | 59.50 | 59.62 | 59.34 | 59.62 | 59.62 | -0.27% | 1,913 |
| Nov 24, 2025 | 59.44 | 59.98 | 59.40 | 59.78 | 59.78 | 1.87% | 3,637 |
| Nov 21, 2025 | 58.74 | 58.94 | 58.58 | 58.68 | 58.68 | -1.87% | 365 |
| Nov 20, 2025 | 60.18 | 60.38 | 59.80 | 59.80 | 59.80 | 1.70% | 1,649 |
| Nov 19, 2025 | 58.46 | 58.98 | 58.22 | 58.80 | 58.80 | 0.72% | 1,205 |
| Nov 18, 2025 | 58.80 | 59.14 | 58.38 | 58.38 | 58.38 | -4.42% | 2,119 |
| Nov 17, 2025 | 61.10 | 61.26 | 60.78 | 61.08 | 61.08 | -0.03% | 1,451 |
| Nov 14, 2025 | 60.60 | 61.10 | 60.16 | 61.10 | 61.10 | 0.26% | 1,906 |
| Nov 13, 2025 | 62.00 | 62.00 | 60.68 | 60.94 | 60.94 | -1.93% | 1,429 |
| Nov 12, 2025 | 61.86 | 62.48 | 61.86 | 62.14 | 62.14 | 0.81% | 878 |
| Nov 11, 2025 | 61.36 | 61.72 | 61.36 | 61.64 | 61.64 | 0.88% | 1,536 |
| Nov 10, 2025 | 61.12 | 61.38 | 61.08 | 61.10 | 61.10 | 1.29% | 1,781 |
| Nov 7, 2025 | 61.10 | 61.10 | 60.00 | 60.32 | 60.32 | -0.59% | 9,729 |
| Nov 6, 2025 | 61.28 | 61.32 | 60.68 | 60.68 | 60.68 | -2.16% | 5,597 |
| Nov 5, 2025 | 62.26 | 62.26 | 61.64 | 62.02 | 62.02 | -0.93% | 1,153 |
| Nov 4, 2025 | 62.74 | 62.74 | 62.18 | 62.60 | 62.60 | -1.97% | 3,124 |
| Nov 3, 2025 | 64.16 | 64.44 | 63.72 | 63.86 | 63.86 | -0.90% | 1,220 |
| Oct 31, 2025 | 64.78 | 64.78 | 64.44 | 64.44 | 64.44 | -0.37% | 194 |
| Oct 30, 2025 | 63.88 | 64.68 | 63.88 | 64.68 | 64.68 | 0.75% | 209 |
| Oct 29, 2025 | 64.20 | 64.44 | 64.10 | 64.20 | 64.20 | -0.09% | 457 |
| Oct 28, 2025 | 63.90 | 64.36 | 63.82 | 64.26 | 64.26 | 0.25% | 1,300 |
| Oct 27, 2025 | 64.10 | 64.20 | 64.08 | 64.10 | 64.10 | 0.22% | 947 |
| Oct 24, 2025 | 63.48 | 63.96 | 63.48 | 63.96 | 63.96 | 0.98% | 1,514 |
| Oct 23, 2025 | 62.74 | 63.34 | 62.54 | 63.34 | 63.34 | 1.41% | 1,843 |
| Oct 22, 2025 | 63.36 | 64.36 | 62.14 | 62.46 | 62.46 | -1.42% | 1,580 |
| Oct 21, 2025 | 63.50 | 63.50 | 63.00 | 63.36 | 63.36 | -0.85% | 372 |
| Oct 20, 2025 | 63.70 | 63.90 | 63.30 | 63.90 | 63.90 | 1.11% | 1,207 |
| Oct 17, 2025 | 62.90 | 63.60 | 62.64 | 63.20 | 63.20 | -0.88% | 1,581 |
| Oct 16, 2025 | 64.38 | 64.38 | 63.16 | 63.76 | 63.76 | -0.38% | 3,015 |
| Oct 15, 2025 | 63.46 | 64.16 | 63.46 | 64.00 | 64.00 | 1.59% | 986 |
| Oct 14, 2025 | 62.70 | 63.00 | 62.42 | 63.00 | 63.00 | -0.16% | 146 |
| Oct 13, 2025 | 62.56 | 63.82 | 62.56 | 63.10 | 63.10 | 0.80% | 2,556 |
| Oct 10, 2025 | 62.94 | 63.20 | 62.60 | 62.60 | 62.60 | -0.38% | 927 |
| Oct 9, 2025 | 63.16 | 63.54 | 62.84 | 62.84 | 62.84 | -0.73% | 1,196 |