ABB Ltd (ETR:ABJ)
Germany
· Delayed Price · Currency is EUR 82.86
-1.34 (-1.59%)
At close: Apr 28, 2026
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 83.94 | 84.18 | 82.40 | 82.86 | 82.86 | -1.59% | 4,961 |
| Apr 27, 2026 | 84.50 | 85.06 | 83.82 | 84.20 | 84.20 | -0.38% | 1,761 |
| Apr 24, 2026 | 83.70 | 84.62 | 83.40 | 84.52 | 84.52 | -0.89% | 1,684 |
| Apr 23, 2026 | 83.22 | 85.60 | 83.10 | 85.28 | 85.28 | 1.96% | 5,955 |
| Apr 22, 2026 | 85.82 | 85.82 | 82.26 | 83.64 | 83.64 | 3.80% | 6,967 |
| Apr 21, 2026 | 81.24 | 81.42 | 80.34 | 80.58 | 80.58 | -0.62% | 1,322 |
| Apr 20, 2026 | 80.62 | 81.20 | 80.58 | 81.08 | 81.08 | -1.43% | 1,320 |
| Apr 17, 2026 | 78.38 | 82.26 | 78.38 | 82.26 | 82.26 | 4.87% | 3,226 |
| Apr 16, 2026 | 78.84 | 79.00 | 78.36 | 78.44 | 78.44 | 0.10% | 292 |
| Apr 15, 2026 | 78.20 | 78.60 | 78.18 | 78.36 | 78.36 | -0.05% | 2,380 |
| Apr 14, 2026 | 78.50 | 78.66 | 78.14 | 78.40 | 78.40 | 1.06% | 1,016 |
| Apr 13, 2026 | 76.70 | 77.62 | 76.60 | 77.58 | 77.58 | -0.18% | 2,857 |
| Apr 10, 2026 | 77.20 | 78.00 | 77.20 | 77.72 | 77.72 | 1.22% | 1,753 |
| Apr 9, 2026 | 75.78 | 76.78 | 75.72 | 76.78 | 76.78 | 1.00% | 991 |
| Apr 8, 2026 | 75.72 | 76.42 | 74.94 | 76.02 | 76.02 | 8.26% | 7,261 |
| Apr 7, 2026 | 71.00 | 71.42 | 69.90 | 70.22 | 70.22 | -1.49% | 3,232 |
| Apr 2, 2026 | 70.12 | 71.28 | 70.02 | 71.28 | 71.28 | -1.00% | 842 |
| Apr 1, 2026 | 71.44 | 72.00 | 71.04 | 72.00 | 72.00 | 5.32% | 3,844 |
| Mar 31, 2026 | 68.04 | 69.20 | 67.42 | 68.36 | 68.36 | 0.53% | 1,685 |
| Mar 30, 2026 | 68.12 | 69.18 | 67.96 | 68.00 | 68.00 | -1.13% | 3,645 |
| Mar 27, 2026 | 69.50 | 69.50 | 67.82 | 68.78 | 68.78 | -3.26% | 5,305 |
| Mar 26, 2026 | 72.76 | 72.76 | 71.10 | 71.10 | 71.10 | -2.74% | 833 |
| Mar 25, 2026 | 72.28 | 73.32 | 72.28 | 73.10 | 73.10 | 1.92% | 3,321 |
| Mar 24, 2026 | 70.88 | 71.76 | 70.30 | 71.72 | 71.72 | 0.87% | 2,629 |
| Mar 23, 2026 | 68.24 | 71.80 | 67.90 | 71.10 | 71.10 | 0.99% | 4,851 |
| Mar 20, 2026 | 72.50 | 72.84 | 70.40 | 70.40 | 69.37 | -2.25% | 1,633 |
| Mar 19, 2026 | 72.96 | 72.96 | 71.30 | 72.02 | 70.96 | -3.09% | 2,342 |
| Mar 18, 2026 | 74.12 | 75.42 | 74.10 | 74.32 | 73.23 | 1.06% | 1,566 |
| Mar 17, 2026 | 72.70 | 73.68 | 72.70 | 73.54 | 72.46 | -0.03% | 1,669 |
| Mar 16, 2026 | 73.52 | 73.96 | 72.74 | 73.56 | 72.48 | -0.05% | 3,091 |
| Mar 13, 2026 | 74.54 | 75.24 | 73.38 | 73.60 | 72.52 | -1.76% | 329 |
| Mar 12, 2026 | 74.62 | 74.96 | 74.22 | 74.92 | 73.82 | -0.13% | 1,457 |
| Mar 11, 2026 | 74.94 | 75.24 | 74.20 | 75.02 | 73.92 | -0.56% | 1,376 |
| Mar 10, 2026 | 75.02 | 75.60 | 74.50 | 75.44 | 74.33 | 4.72% | 2,838 |
| Mar 9, 2026 | 70.90 | 72.04 | 69.46 | 72.04 | 70.98 | -1.91% | 6,441 |
| Mar 6, 2026 | 73.78 | 73.80 | 72.38 | 73.44 | 72.36 | -1.05% | 3,267 |
| Mar 5, 2026 | 74.84 | 75.52 | 73.90 | 74.22 | 73.13 | -0.85% | 89,255 |
| Mar 4, 2026 | 74.20 | 75.50 | 74.18 | 74.86 | 73.76 | 0.59% | 1,110 |
| Mar 3, 2026 | 76.00 | 76.00 | 73.40 | 74.42 | 73.33 | -3.78% | 5,510 |
| Mar 2, 2026 | 77.38 | 77.82 | 76.58 | 77.34 | 76.21 | -2.10% | 2,350 |
| Feb 27, 2026 | 79.10 | 79.14 | 78.70 | 79.00 | 77.84 | 1.57% | 329 |
| Feb 26, 2026 | 78.82 | 78.82 | 77.04 | 77.78 | 76.64 | -0.56% | 878 |
| Feb 25, 2026 | 78.22 | 78.80 | 78.12 | 78.22 | 77.07 | 0.96% | 755 |
| Feb 24, 2026 | 77.04 | 77.70 | 77.04 | 77.48 | 76.34 | 1.39% | 341 |
| Feb 23, 2026 | 76.36 | 76.52 | 75.86 | 76.42 | 75.30 | -0.91% | 1,401 |
| Feb 20, 2026 | 76.74 | 77.44 | 76.50 | 77.12 | 75.99 | 0.50% | 1,479 |
| Feb 19, 2026 | 77.10 | 77.12 | 76.74 | 76.74 | 75.62 | -0.85% | 688 |
| Feb 18, 2026 | 76.22 | 77.82 | 76.22 | 77.40 | 76.27 | 0.97% | 2,346 |
| Feb 17, 2026 | 77.04 | 77.04 | 75.68 | 76.66 | 75.54 | -0.62% | 1,836 |
| Feb 16, 2026 | 77.32 | 77.34 | 77.00 | 77.14 | 76.01 | 0.63% | 4,639 |
| Feb 13, 2026 | 76.46 | 76.76 | 75.58 | 76.66 | 75.54 | 1.43% | 1,399 |
| Feb 12, 2026 | 76.60 | 77.22 | 75.58 | 75.58 | 74.47 | -0.37% | 1,938 |
| Feb 11, 2026 | 75.32 | 76.16 | 75.20 | 75.86 | 74.75 | 1.07% | 1,302 |
| Feb 10, 2026 | 75.26 | 75.36 | 75.06 | 75.06 | 73.96 | 0.11% | 1,239 |
| Feb 9, 2026 | 73.50 | 74.98 | 73.40 | 74.98 | 73.88 | 2.77% | 2,820 |
| Feb 6, 2026 | 72.28 | 73.00 | 72.28 | 72.96 | 71.89 | 0.77% | 450 |
| Feb 5, 2026 | 73.76 | 73.78 | 71.94 | 72.40 | 71.34 | -0.93% | 1,391 |
| Feb 4, 2026 | 74.36 | 75.00 | 73.08 | 73.08 | 72.01 | -1.69% | 2,373 |
| Feb 3, 2026 | 75.12 | 75.14 | 73.20 | 74.34 | 73.25 | 1.31% | 5,393 |
| Feb 2, 2026 | 71.80 | 73.38 | 71.80 | 73.38 | 72.30 | 0.77% | 1,787 |
| Jan 30, 2026 | 72.68 | 73.00 | 72.12 | 72.82 | 71.75 | 0.50% | 2,230 |
| Jan 29, 2026 | 70.94 | 74.02 | 70.78 | 72.46 | 71.40 | 8.80% | 5,098 |
| Jan 28, 2026 | 67.50 | 67.50 | 66.58 | 66.60 | 65.62 | -0.51% | 4,986 |
| Jan 27, 2026 | 66.38 | 67.10 | 66.38 | 66.94 | 65.96 | 2.57% | 315 |
| Jan 26, 2026 | 64.78 | 65.34 | 64.78 | 65.26 | 64.30 | 1.15% | 1,217 |
| Jan 23, 2026 | 63.66 | 64.60 | 63.66 | 64.52 | 63.57 | 0.40% | 83 |
| Jan 22, 2026 | 64.62 | 64.96 | 64.24 | 64.26 | 63.32 | 0.16% | 1,814 |
| Jan 21, 2026 | 64.28 | 64.28 | 63.72 | 64.16 | 63.22 | -0.80% | 2,272 |
| Jan 20, 2026 | 64.36 | 64.68 | 63.80 | 64.68 | 63.73 | -0.34% | 3,186 |
| Jan 19, 2026 | 65.02 | 65.02 | 64.60 | 64.90 | 63.95 | -1.99% | 1,406 |
| Jan 16, 2026 | 66.02 | 66.42 | 65.90 | 66.22 | 65.25 | 0.03% | 659 |
| Jan 15, 2026 | 65.46 | 66.36 | 65.46 | 66.20 | 65.23 | 2.38% | 1,019 |
| Jan 14, 2026 | 65.10 | 65.46 | 64.66 | 64.66 | 63.71 | -0.95% | 1,633 |
| Jan 13, 2026 | 65.08 | 65.28 | 64.70 | 65.28 | 64.32 | 0.15% | 2,120 |
| Jan 12, 2026 | 64.68 | 65.18 | 64.44 | 65.18 | 64.23 | 1.12% | 2,466 |
| Jan 9, 2026 | 63.98 | 64.60 | 63.98 | 64.46 | 63.52 | 1.26% | 1,303 |
| Jan 8, 2026 | 65.20 | 65.28 | 63.66 | 63.66 | 62.73 | -2.96% | 4,351 |
| Jan 7, 2026 | 65.60 | 65.82 | 65.28 | 65.60 | 64.64 | 0.64% | 5,882 |
| Jan 6, 2026 | 65.74 | 65.84 | 64.46 | 65.18 | 64.23 | -1.06% | 7,024 |
| Jan 5, 2026 | 64.14 | 65.88 | 64.14 | 65.88 | 64.91 | 4.87% | 8,260 |
| Jan 2, 2026 | 63.20 | 63.32 | 62.10 | 62.82 | 61.90 | -1.44% | 4,547 |
| Dec 30, 2025 | 63.72 | 63.74 | 63.72 | 63.74 | 62.81 | 0.44% | 237 |
| Dec 29, 2025 | 63.64 | 63.76 | 63.34 | 63.46 | 62.53 | -0.28% | 247 |
| Dec 23, 2025 | 63.32 | 63.64 | 63.14 | 63.64 | 62.71 | 0.76% | 596 |
| Dec 22, 2025 | 63.08 | 63.18 | 62.70 | 63.16 | 62.23 | 0.73% | 1,021 |
| Dec 19, 2025 | 62.44 | 62.76 | 62.32 | 62.70 | 61.78 | 0.51% | 418 |
| Dec 18, 2025 | 61.26 | 62.38 | 61.26 | 62.38 | 61.47 | 1.70% | 2,706 |
| Dec 17, 2025 | 62.64 | 62.64 | 61.34 | 61.34 | 60.44 | -1.64% | 876 |
| Dec 16, 2025 | 62.22 | 62.50 | 62.14 | 62.36 | 61.45 | -0.86% | 1,298 |
| Dec 15, 2025 | 62.50 | 62.98 | 62.50 | 62.90 | 61.98 | 0.90% | 1,297 |
| Dec 12, 2025 | 63.06 | 63.88 | 62.16 | 62.34 | 61.43 | -0.83% | 1,716 |
| Dec 11, 2025 | 62.90 | 63.16 | 62.68 | 62.86 | 61.94 | -0.16% | 1,270 |
| Dec 10, 2025 | 62.68 | 62.96 | 62.68 | 62.96 | 62.04 | 0.54% | 317 |
| Dec 9, 2025 | 62.50 | 62.62 | 62.50 | 62.62 | 61.70 | -0.67% | 803 |
| Dec 8, 2025 | 62.62 | 63.16 | 62.62 | 63.04 | 62.12 | 0.74% | 763 |
| Dec 5, 2025 | 62.42 | 62.90 | 62.42 | 62.58 | 61.66 | 2.39% | 484 |
| Dec 4, 2025 | 61.12 | 61.12 | 61.12 | 61.12 | 60.22 | - | 25 |
| Dec 3, 2025 | 61.66 | 61.68 | 60.74 | 61.12 | 60.22 | -0.91% | 578 |
| Dec 2, 2025 | 61.42 | 61.94 | 61.42 | 61.68 | 60.78 | 0.59% | 1,010 |
| Dec 1, 2025 | 61.42 | 61.60 | 61.10 | 61.32 | 60.42 | -1.00% | 1,230 |