ABB Ltd (FRA:ABJ)
Germany
· Delayed Price · Currency is EUR 72.80
-1.98 (-2.65%)
At close: Mar 5, 2026
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 74.46 | 75.74 | 74.46 | 75.74 | 75.74 | 1.28% | 1,120 |
| Mar 4, 2026 | 73.64 | 75.50 | 73.64 | 74.78 | 74.78 | 0.62% | 555 |
| Mar 3, 2026 | 77.04 | 77.04 | 73.36 | 74.32 | 74.32 | -3.58% | 793 |
| Mar 2, 2026 | 80.06 | 80.06 | 77.08 | 77.08 | 77.08 | -1.76% | 271 |
| Feb 27, 2026 | 77.26 | 79.08 | 77.26 | 78.46 | 78.46 | 1.61% | 3,142 |
| Feb 26, 2026 | 77.54 | 79.12 | 76.86 | 77.22 | 77.22 | -0.67% | 1,305 |
| Feb 25, 2026 | 78.02 | 78.82 | 77.74 | 77.74 | 77.74 | 0.44% | 1,975 |
| Feb 24, 2026 | 75.74 | 77.70 | 75.74 | 77.40 | 77.40 | 1.79% | 593 |
| Feb 23, 2026 | 76.88 | 76.88 | 75.94 | 76.04 | 76.04 | -0.76% | 1,435 |
| Feb 20, 2026 | 76.44 | 77.48 | 76.22 | 76.62 | 76.62 | 0.45% | 335 |
| Feb 19, 2026 | 77.14 | 77.14 | 76.28 | 76.28 | 76.28 | -1.01% | 75 |
| Feb 18, 2026 | 76.34 | 77.64 | 76.26 | 77.06 | 77.06 | 1.02% | 850 |
| Feb 17, 2026 | 77.10 | 77.10 | 75.54 | 76.28 | 76.28 | -1.04% | 335 |
| Feb 16, 2026 | 78.08 | 78.08 | 76.70 | 77.08 | 77.08 | 1.00% | 1,525 |
| Feb 13, 2026 | 76.58 | 76.60 | 75.90 | 76.32 | 76.32 | 0.74% | 265 |
| Feb 12, 2026 | 76.76 | 77.68 | 75.76 | 75.76 | 75.76 | 0.08% | 2,347 |
| Feb 11, 2026 | 74.62 | 76.62 | 74.62 | 75.70 | 75.70 | 1.26% | 337 |
| Feb 10, 2026 | 74.82 | 75.74 | 74.76 | 74.76 | 74.76 | -0.59% | 400 |
| Feb 9, 2026 | 73.80 | 75.20 | 73.40 | 75.20 | 75.20 | 3.27% | 716 |
| Feb 6, 2026 | 72.72 | 73.36 | 72.20 | 72.82 | 72.82 | 1.14% | 1,300 |
| Feb 5, 2026 | 73.80 | 73.80 | 72.00 | 72.00 | 72.00 | -1.18% | 650 |
| Feb 4, 2026 | 73.78 | 75.30 | 72.76 | 72.86 | 72.86 | -2.07% | 1,024 |
| Feb 3, 2026 | 74.28 | 74.40 | 73.48 | 74.40 | 74.40 | 1.64% | 620 |
| Feb 2, 2026 | 71.50 | 74.28 | 71.44 | 73.20 | 73.20 | 1.27% | 382 |
| Jan 30, 2026 | 73.12 | 73.20 | 71.80 | 72.28 | 72.28 | -0.30% | 1,248 |
| Jan 29, 2026 | 69.00 | 74.08 | 69.00 | 72.50 | 72.50 | 9.55% | 3,876 |
| Jan 28, 2026 | 66.14 | 67.34 | 66.14 | 66.18 | 66.18 | 0.58% | 1,398 |
| Jan 27, 2026 | 65.30 | 66.84 | 65.30 | 65.80 | 65.80 | 1.08% | 867 |
| Jan 26, 2026 | 65.08 | 65.48 | 64.98 | 65.10 | 65.10 | 1.53% | 1,162 |
| Jan 23, 2026 | 63.90 | 64.50 | 63.90 | 64.12 | 64.12 | 0.19% | 40 |
| Jan 22, 2026 | 64.00 | 65.20 | 64.00 | 64.00 | 64.00 | - | 3,899 |
| Jan 21, 2026 | 64.14 | 64.92 | 63.58 | 64.00 | 64.00 | - | 2,564 |
| Jan 20, 2026 | 64.22 | 64.22 | 63.20 | 64.00 | 64.00 | -0.81% | 540 |
| Jan 19, 2026 | 65.04 | 65.28 | 64.34 | 64.52 | 64.52 | -2.24% | 335 |
| Jan 16, 2026 | 65.94 | 66.52 | 65.46 | 66.00 | 66.00 | 0.40% | 950 |
| Jan 15, 2026 | 64.62 | 66.12 | 64.62 | 65.74 | 65.74 | 2.37% | 682 |
| Jan 14, 2026 | 65.32 | 65.32 | 64.22 | 64.22 | 64.22 | -1.83% | 2,121 |
| Jan 13, 2026 | 64.80 | 65.74 | 64.34 | 65.42 | 65.42 | 0.86% | 2,630 |
| Jan 12, 2026 | 64.56 | 65.50 | 64.56 | 64.86 | 64.86 | 1.19% | 635 |
| Jan 9, 2026 | 62.80 | 64.92 | 62.80 | 64.10 | 64.10 | 1.75% | 794 |
| Jan 8, 2026 | 65.94 | 65.94 | 62.24 | 63.00 | 63.00 | -3.85% | 4,953 |
| Jan 7, 2026 | 65.76 | 66.14 | 65.16 | 65.52 | 65.52 | 0.03% | 2,610 |
| Jan 6, 2026 | 67.18 | 67.90 | 65.06 | 65.50 | 65.50 | 0.31% | 1,500 |
| Jan 5, 2026 | 64.16 | 66.30 | 64.16 | 65.30 | 65.30 | 3.98% | 815 |
| Jan 2, 2026 | 63.50 | 63.50 | 61.96 | 62.80 | 62.80 | -1.04% | 304 |
| Dec 30, 2025 | 63.02 | 63.84 | 63.02 | 63.46 | 63.46 | 0.73% | 4 |
| Dec 29, 2025 | 63.80 | 63.80 | 63.00 | 63.00 | 63.00 | -0.19% | 208 |
| Dec 23, 2025 | 63.04 | 63.20 | 63.02 | 63.12 | 63.12 | 0.35% | 1,350 |
| Dec 22, 2025 | 62.46 | 62.90 | 62.46 | 62.90 | 62.90 | 0.83% | 6 |
| Dec 19, 2025 | 62.04 | 62.38 | 62.04 | 62.38 | 62.38 | 0.55% | - |
| Dec 18, 2025 | 61.00 | 62.04 | 60.96 | 62.04 | 62.04 | 1.67% | 559 |
| Dec 17, 2025 | 62.16 | 62.78 | 61.02 | 61.02 | 61.02 | -1.83% | 80 |
| Dec 16, 2025 | 62.36 | 62.36 | 61.50 | 62.16 | 62.16 | -0.58% | 3,024 |
| Dec 15, 2025 | 62.92 | 62.92 | 62.52 | 62.52 | 62.52 | 0.81% | 880 |
| Dec 12, 2025 | 62.74 | 63.60 | 62.02 | 62.02 | 62.02 | -1.02% | 1,132 |
| Dec 11, 2025 | 62.18 | 63.00 | 62.18 | 62.66 | 62.66 | 0.22% | 1,075 |
| Dec 10, 2025 | 61.98 | 62.80 | 61.98 | 62.52 | 62.52 | 0.45% | 358 |
| Dec 9, 2025 | 63.12 | 63.12 | 62.24 | 62.24 | 62.24 | -0.83% | 72 |
| Dec 8, 2025 | 62.92 | 62.92 | 62.76 | 62.76 | 62.76 | 0.87% | 171 |
| 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 |