ABB Ltd (FRA:ABJ)
Germany
· Delayed Price · Currency is EUR 62.22
-0.08 (-0.13%)
At close: Dec 5, 2025
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.46 | 63.20 | 62.22 | 62.22 | 62.22 | -0.13% | 30 |
| Dec 4, 2025 | 61.04 | 62.30 | 61.04 | 62.30 | 62.30 | 2.27% | 1,170 |
| Dec 3, 2025 | 61.34 | 61.42 | 60.92 | 60.92 | 60.92 | -0.65% | 50 |
| Dec 2, 2025 | 61.10 | 61.86 | 61.10 | 61.32 | 61.32 | 0.79% | 5 |
| Dec 1, 2025 | 61.72 | 61.80 | 60.84 | 60.84 | 60.84 | -0.94% | 221 |
| Nov 28, 2025 | 60.88 | 62.34 | 60.88 | 61.42 | 61.42 | 1.05% | 30 |
| Nov 27, 2025 | 60.44 | 61.58 | 60.44 | 60.78 | 60.78 | 0.40% | 50 |
| Nov 26, 2025 | 59.60 | 60.56 | 59.60 | 60.54 | 60.54 | 1.68% | 602 |
| Nov 25, 2025 | 59.28 | 59.54 | 59.28 | 59.54 | 59.54 | 0.20% | - |
| Nov 24, 2025 | 58.96 | 60.06 | 58.96 | 59.42 | 59.42 | 2.06% | 411 |
| Nov 21, 2025 | 58.98 | 58.98 | 58.22 | 58.22 | 58.22 | -1.09% | - |
| Nov 20, 2025 | 58.88 | 59.00 | 58.86 | 58.86 | 58.86 | 1.20% | 5 |
| Nov 19, 2025 | 58.16 | 59.32 | 58.00 | 58.16 | 58.16 | 0.03% | 1,528 |
| Nov 18, 2025 | 60.40 | 60.40 | 58.14 | 58.14 | 58.14 | -3.74% | 205 |
| Nov 17, 2025 | 62.08 | 62.08 | 60.40 | 60.40 | 60.40 | -2.01% | 1,788 |
| Nov 14, 2025 | 60.52 | 61.64 | 59.88 | 61.64 | 61.64 | 1.95% | 170 |
| Nov 13, 2025 | 62.56 | 62.56 | 60.46 | 60.46 | 60.46 | -2.20% | 1,353 |
| Nov 12, 2025 | 61.84 | 62.56 | 61.82 | 61.82 | 61.82 | 0.45% | 327 |
| Nov 11, 2025 | 60.84 | 61.54 | 60.84 | 61.54 | 61.54 | 0.98% | - |
| Nov 10, 2025 | 60.76 | 60.94 | 60.76 | 60.94 | 60.94 | 0.86% | - |
| Nov 7, 2025 | 60.46 | 60.64 | 60.06 | 60.42 | 60.42 | -0.17% | 54 |
| Nov 6, 2025 | 61.44 | 61.44 | 60.52 | 60.52 | 60.52 | -1.63% | 500 |
| Nov 5, 2025 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | -1.57% | - |
| Nov 4, 2025 | 63.50 | 63.50 | 62.22 | 62.50 | 62.50 | -1.57% | 1,605 |
| Nov 3, 2025 | 64.98 | 64.98 | 63.50 | 63.50 | 63.50 | -0.56% | 78 |
| Oct 31, 2025 | 64.56 | 64.80 | 63.86 | 63.86 | 63.86 | -0.78% | 462 |
| Oct 30, 2025 | 63.72 | 64.78 | 63.72 | 64.36 | 64.36 | 1.00% | 100 |
| Oct 29, 2025 | 64.78 | 64.78 | 63.72 | 63.72 | 63.72 | -0.13% | 33 |
| Oct 28, 2025 | 64.02 | 64.62 | 63.80 | 63.80 | 63.80 | -0.50% | 250 |
| Oct 27, 2025 | 64.42 | 64.52 | 63.98 | 64.12 | 64.12 | 1.04% | 3,377 |
| Oct 24, 2025 | 63.20 | 63.94 | 63.20 | 63.46 | 63.46 | 0.51% | 301 |
| Oct 23, 2025 | 61.30 | 63.14 | 61.30 | 63.14 | 63.14 | 3.75% | 310 |
| Oct 22, 2025 | 62.84 | 64.18 | 60.50 | 60.86 | 60.86 | -3.06% | 230 |
| Oct 21, 2025 | 63.40 | 63.76 | 62.78 | 62.78 | 62.78 | -0.79% | 100 |
| Oct 20, 2025 | 63.26 | 63.28 | 63.10 | 63.28 | 63.28 | -0.06% | 325 |
| Oct 17, 2025 | 62.96 | 63.32 | 62.70 | 63.32 | 63.32 | 0.09% | 10 |
| Oct 16, 2025 | 67.20 | 67.20 | 63.20 | 63.26 | 63.26 | 0.48% | 1,647 |
| Oct 15, 2025 | 63.34 | 63.78 | 62.96 | 62.96 | 62.96 | -0.19% | 150 |
| Oct 14, 2025 | 63.40 | 63.40 | 62.30 | 63.08 | 63.08 | -0.38% | 350 |
| Oct 13, 2025 | 62.44 | 63.32 | 62.44 | 63.32 | 63.32 | 2.23% | 140 |
| Oct 10, 2025 | 62.42 | 63.10 | 61.94 | 61.94 | 61.94 | -0.71% | 600 |
| Oct 9, 2025 | 63.18 | 63.80 | 62.38 | 62.38 | 62.38 | -0.86% | 599 |
| Oct 8, 2025 | 64.90 | 64.90 | 62.92 | 62.92 | 62.92 | 1.75% | 220 |
| Oct 7, 2025 | 62.26 | 63.76 | 61.84 | 61.84 | 61.84 | -0.61% | 11 |
| Oct 6, 2025 | 63.86 | 63.98 | 62.22 | 62.22 | 62.22 | 0.65% | 812 |
| Oct 3, 2025 | 61.42 | 63.24 | 61.42 | 61.82 | 61.82 | 0.62% | 10 |
| Oct 2, 2025 | 60.48 | 63.38 | 60.48 | 61.44 | 61.44 | 1.52% | 70 |
| Oct 1, 2025 | 60.38 | 62.46 | 60.38 | 60.52 | 60.52 | 0.30% | 65 |
| Sep 30, 2025 | 61.90 | 62.34 | 60.34 | 60.34 | 60.34 | -1.08% | 181 |
| Sep 29, 2025 | 59.76 | 62.12 | 59.76 | 61.00 | 61.00 | 2.04% | 1,048 |
| Sep 26, 2025 | 59.24 | 60.62 | 59.24 | 59.78 | 59.78 | 0.81% | 2,396 |
| Sep 25, 2025 | 59.68 | 59.68 | 59.30 | 59.30 | 59.30 | -0.50% | - |
| Sep 24, 2025 | 60.08 | 60.08 | 59.60 | 59.60 | 59.60 | -0.80% | 20 |
| Sep 23, 2025 | 59.58 | 60.84 | 59.58 | 60.08 | 60.08 | 0.81% | 150 |
| Sep 22, 2025 | 58.96 | 60.22 | 58.96 | 59.60 | 59.60 | 1.02% | 11 |
| Sep 19, 2025 | 58.82 | 60.08 | 58.82 | 59.00 | 59.00 | 0.31% | 15 |
| Sep 18, 2025 | 58.24 | 59.62 | 58.24 | 58.82 | 58.82 | -1.97% | 1,931 |
| Sep 17, 2025 | 58.78 | 60.00 | 58.78 | 60.00 | 60.00 | 2.04% | 168 |
| Sep 16, 2025 | 59.70 | 61.16 | 58.80 | 58.80 | 58.80 | -1.51% | 1,802 |
| Sep 15, 2025 | 59.80 | 59.80 | 59.70 | 59.70 | 59.70 | -0.17% | 5 |
| Sep 12, 2025 | 59.74 | 61.12 | 59.74 | 59.80 | 59.80 | 0.10% | 120 |
| Sep 11, 2025 | 59.58 | 60.78 | 59.58 | 59.74 | 59.74 | -2.10% | 143 |
| Sep 10, 2025 | 58.70 | 61.02 | 58.70 | 61.02 | 61.02 | 4.02% | 320 |
| Sep 9, 2025 | 59.00 | 60.02 | 58.66 | 58.66 | 58.66 | -0.54% | 410 |
| Sep 8, 2025 | 57.98 | 60.00 | 57.98 | 58.98 | 58.98 | 0.72% | 2,362 |
| Sep 5, 2025 | 57.66 | 59.40 | 57.66 | 58.56 | 58.56 | 1.53% | 740 |
| Sep 4, 2025 | 56.14 | 57.68 | 56.14 | 57.68 | 57.68 | 2.82% | - |
| Sep 3, 2025 | 55.34 | 57.18 | 55.34 | 56.10 | 56.10 | 1.37% | 1,080 |
| Sep 2, 2025 | 56.32 | 56.32 | 55.34 | 55.34 | 55.34 | -1.77% | 1 |
| Sep 1, 2025 | 56.32 | 56.34 | 56.32 | 56.34 | 56.34 | -0.04% | - |
| Aug 29, 2025 | 57.10 | 59.10 | 56.36 | 56.36 | 56.36 | -1.43% | 21 |
| Aug 28, 2025 | 56.68 | 58.10 | 56.68 | 57.18 | 57.18 | 0.95% | 823 |
| Aug 27, 2025 | 56.82 | 56.82 | 56.64 | 56.64 | 56.64 | -0.35% | - |
| Aug 26, 2025 | 56.50 | 57.04 | 56.50 | 56.84 | 56.84 | 0.53% | 212 |
| Aug 25, 2025 | 56.64 | 57.04 | 56.54 | 56.54 | 56.54 | -0.28% | 90 |
| Aug 22, 2025 | 55.92 | 58.06 | 55.92 | 56.70 | 56.70 | 1.39% | 893 |
| Aug 21, 2025 | 56.18 | 56.18 | 55.92 | 55.92 | 55.92 | -0.53% | - |
| Aug 20, 2025 | 56.70 | 57.42 | 56.22 | 56.22 | 56.22 | -0.88% | 68 |
| Aug 19, 2025 | 56.12 | 57.20 | 56.12 | 56.72 | 56.72 | 1.14% | 225 |
| Aug 18, 2025 | 58.08 | 58.08 | 56.08 | 56.08 | 56.08 | -0.04% | 400 |
| Aug 15, 2025 | 56.52 | 58.48 | 56.10 | 56.10 | 56.10 | -0.74% | 1,392 |
| Aug 14, 2025 | 56.14 | 56.52 | 56.14 | 56.52 | 56.52 | 0.64% | - |
| Aug 13, 2025 | 56.46 | 57.72 | 56.16 | 56.16 | 56.16 | -0.60% | 170 |
| Aug 12, 2025 | 55.54 | 57.00 | 55.54 | 56.50 | 56.50 | 1.84% | 309 |
| Aug 11, 2025 | 58.14 | 58.14 | 54.48 | 55.48 | 55.48 | -1.21% | 2,401 |
| Aug 8, 2025 | 55.68 | 56.46 | 55.68 | 56.16 | 56.16 | 0.83% | 650 |
| Aug 7, 2025 | 54.86 | 56.44 | 54.86 | 55.70 | 55.70 | 1.61% | 100 |
| Aug 6, 2025 | 55.74 | 55.74 | 54.82 | 54.82 | 54.82 | -1.65% | - |
| Aug 5, 2025 | 55.78 | 55.78 | 55.74 | 55.74 | 55.74 | -0.11% | - |
| Aug 4, 2025 | 54.82 | 56.04 | 54.82 | 55.80 | 55.80 | -2.38% | 1,365 |
| Aug 1, 2025 | 56.56 | 57.16 | 55.48 | 57.16 | 57.16 | 0.81% | 410 |
| Jul 31, 2025 | 56.54 | 58.40 | 56.54 | 56.70 | 56.70 | 0.32% | 120 |
| Jul 30, 2025 | 55.96 | 58.48 | 55.96 | 56.52 | 56.52 | 1.00% | 93 |
| Jul 29, 2025 | 55.82 | 55.96 | 55.82 | 55.96 | 55.96 | 0.21% | - |
| Jul 28, 2025 | 56.40 | 56.48 | 55.84 | 55.84 | 55.84 | -0.99% | 585 |
| Jul 25, 2025 | 56.10 | 56.44 | 54.98 | 56.40 | 56.40 | 0.46% | 700 |
| Jul 24, 2025 | 55.52 | 57.94 | 55.52 | 56.14 | 56.14 | 1.08% | 788 |
| Jul 23, 2025 | 54.34 | 56.92 | 54.34 | 55.54 | 55.54 | 2.21% | 3,717 |
| Jul 22, 2025 | 55.36 | 56.30 | 54.34 | 54.34 | 54.34 | -1.81% | 1,380 |
| Jul 21, 2025 | 55.06 | 57.34 | 55.06 | 55.34 | 55.34 | -0.61% | 450 |