ABB Ltd (ETR:ABJ)
Germany
· Delayed Price · Currency is EUR 62.58
+1.46 (2.39%)
At close: Dec 5, 2025
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 63.38 | 63.88 | 62.16 | 63.30 | 63.30 | 0.76% | 2,360 |
| Oct 7, 2025 | 63.04 | 63.48 | 62.82 | 62.82 | 62.82 | -0.57% | 512 |
| Oct 6, 2025 | 62.76 | 63.40 | 62.76 | 63.18 | 63.18 | 0.61% | 1,194 |
| Oct 3, 2025 | 62.90 | 63.10 | 62.80 | 62.80 | 62.80 | 0.54% | 4,079 |
| Oct 2, 2025 | 62.28 | 62.60 | 61.96 | 62.46 | 62.46 | 1.73% | 1,544 |
| Oct 1, 2025 | 60.54 | 61.40 | 60.46 | 61.40 | 61.40 | 0.26% | 1,379 |
| Sep 30, 2025 | 61.10 | 61.24 | 60.64 | 61.24 | 61.24 | 0.66% | 162 |
| Sep 29, 2025 | 61.12 | 61.12 | 60.84 | 60.84 | 60.84 | 0.16% | 102 |
| Sep 26, 2025 | 60.70 | 60.90 | 60.70 | 60.74 | 60.74 | 0.86% | 1,991 |
| Sep 25, 2025 | 60.12 | 60.22 | 60.12 | 60.22 | 60.22 | -0.76% | 320 |
| Sep 24, 2025 | 60.70 | 61.04 | 60.60 | 60.68 | 60.68 | -0.62% | 1,110 |
| Sep 23, 2025 | 61.10 | 61.46 | 60.88 | 61.06 | 61.06 | 0.73% | 1,083 |
| Sep 22, 2025 | 60.12 | 60.62 | 60.04 | 60.62 | 60.62 | 0.93% | 267 |
| Sep 19, 2025 | 59.74 | 60.16 | 59.74 | 60.06 | 60.06 | 0.27% | 579 |
| Sep 18, 2025 | 59.76 | 60.22 | 59.58 | 59.90 | 59.90 | 1.01% | 3,858 |
| Sep 17, 2025 | 59.86 | 59.86 | 59.10 | 59.30 | 59.30 | -0.74% | 800 |
| Sep 16, 2025 | 60.80 | 60.88 | 59.74 | 59.74 | 59.74 | -1.58% | 2,689 |
| Sep 15, 2025 | 60.84 | 60.84 | 60.46 | 60.70 | 60.70 | 0.46% | 535 |
| Sep 12, 2025 | 60.68 | 60.82 | 60.42 | 60.42 | 60.42 | -0.53% | 996 |
| Sep 11, 2025 | 60.64 | 61.08 | 60.40 | 60.74 | 60.74 | 0.30% | 12,040 |
| Sep 10, 2025 | 61.00 | 61.00 | 60.30 | 60.56 | 60.56 | 1.92% | 1,531 |
| Sep 9, 2025 | 59.82 | 60.10 | 59.42 | 59.42 | 59.42 | -1.13% | 850 |
| Sep 8, 2025 | 59.30 | 60.10 | 59.22 | 60.10 | 60.10 | 2.11% | 3,202 |
| Sep 5, 2025 | 59.10 | 59.40 | 58.72 | 58.86 | 58.86 | 0.44% | 1,458 |
| Sep 4, 2025 | 58.48 | 59.14 | 58.48 | 58.60 | 58.60 | 2.63% | 402 |
| Sep 3, 2025 | 56.84 | 57.44 | 56.74 | 57.10 | 57.10 | 0.85% | 1,297 |
| Sep 2, 2025 | 57.52 | 57.52 | 56.44 | 56.62 | 56.62 | -2.21% | 1,206 |
| Sep 1, 2025 | 57.32 | 57.90 | 57.26 | 57.90 | 57.90 | 0.17% | 786 |
| Aug 29, 2025 | 57.88 | 57.88 | 57.66 | 57.80 | 57.80 | -0.62% | 253 |
| Aug 28, 2025 | 57.86 | 58.16 | 57.86 | 58.16 | 58.16 | 0.87% | 293 |
| Aug 27, 2025 | 57.68 | 57.68 | 57.66 | 57.66 | 57.66 | -0.79% | 153 |
| Aug 26, 2025 | 57.20 | 58.12 | 57.20 | 58.12 | 58.12 | 1.18% | 1,824 |
| Aug 25, 2025 | 57.34 | 57.60 | 57.34 | 57.44 | 57.44 | -0.45% | 367 |
| Aug 22, 2025 | 56.86 | 57.70 | 56.86 | 57.70 | 57.70 | 1.37% | 65 |
| Aug 21, 2025 | 57.00 | 57.00 | 56.86 | 56.92 | 56.92 | 0.28% | 77 |
| Aug 20, 2025 | 56.78 | 57.58 | 56.76 | 56.76 | 56.76 | -1.60% | 270 |
| Aug 19, 2025 | 57.50 | 57.80 | 57.50 | 57.68 | 57.68 | 1.02% | 216 |
| Aug 18, 2025 | 57.18 | 57.18 | 56.80 | 57.10 | 57.10 | 0.14% | 1,187 |
| Aug 15, 2025 | 57.68 | 57.68 | 57.02 | 57.02 | 57.02 | -0.87% | 89 |
| Aug 14, 2025 | 57.38 | 57.52 | 57.20 | 57.52 | 57.52 | 1.34% | 431 |
| Aug 13, 2025 | 57.76 | 57.76 | 56.76 | 56.76 | 56.76 | -1.01% | 270 |
| Aug 12, 2025 | 57.12 | 57.34 | 57.12 | 57.34 | 57.34 | 0.07% | 335 |
| Aug 11, 2025 | 57.06 | 57.30 | 56.40 | 57.30 | 57.30 | 1.09% | 639 |
| Aug 8, 2025 | 56.86 | 57.04 | 56.68 | 56.68 | 56.68 | -0.32% | 563 |
| Aug 7, 2025 | 56.38 | 56.86 | 56.38 | 56.86 | 56.86 | 1.68% | 226 |
| Aug 6, 2025 | 56.88 | 56.88 | 55.68 | 55.92 | 55.92 | -1.34% | 976 |
| Aug 5, 2025 | 56.92 | 57.18 | 56.62 | 56.68 | 56.68 | -0.14% | 1,696 |
| Aug 4, 2025 | 56.08 | 56.78 | 56.08 | 56.76 | 56.76 | 1.94% | 2,058 |
| Aug 1, 2025 | 58.00 | 58.00 | 55.58 | 55.68 | 55.68 | -3.27% | 3,494 |
| Jul 31, 2025 | 58.28 | 58.28 | 57.56 | 57.56 | 57.56 | 0.45% | 1,184 |
| Jul 30, 2025 | 57.50 | 57.74 | 57.30 | 57.30 | 57.30 | 0.56% | 955 |
| Jul 29, 2025 | 57.04 | 57.22 | 56.98 | 56.98 | 56.98 | 0.28% | 484 |
| Jul 28, 2025 | 57.58 | 57.62 | 56.68 | 56.82 | 56.82 | -0.11% | 2,187 |
| Jul 25, 2025 | 56.66 | 57.08 | 56.44 | 56.88 | 56.88 | -0.21% | 5,761 |
| Jul 24, 2025 | 57.14 | 57.66 | 57.00 | 57.00 | 57.00 | 0.78% | 3,480 |
| Jul 23, 2025 | 55.96 | 56.62 | 55.96 | 56.56 | 56.56 | 2.20% | 1,851 |
| Jul 22, 2025 | 56.10 | 56.10 | 55.34 | 55.34 | 55.34 | -1.74% | 2,151 |
| Jul 21, 2025 | 56.66 | 57.02 | 56.28 | 56.32 | 56.32 | 0.39% | 2,578 |
| Jul 18, 2025 | 56.56 | 56.82 | 55.86 | 56.10 | 56.10 | - | 4,977 |