ABB Ltd (FRA:ABJ)
Germany
· Delayed Price · Currency is EUR 81.78
-1.94 (-2.32%)
At close: Apr 28, 2026
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 83.72 | 84.26 | 81.78 | 81.78 | 81.78 | -2.32% | 1,643 |
| Apr 27, 2026 | 84.06 | 84.68 | 83.72 | 83.72 | 83.72 | -0.14% | 1,150 |
| Apr 24, 2026 | 83.74 | 84.50 | 83.64 | 83.84 | 83.84 | 0.26% | 1,277 |
| Apr 23, 2026 | 84.30 | 85.78 | 83.62 | 83.62 | 83.62 | 0.41% | 1,151 |
| Apr 22, 2026 | 84.72 | 85.24 | 83.28 | 83.28 | 83.28 | 4.60% | 992 |
| Apr 21, 2026 | 80.50 | 81.74 | 79.62 | 79.62 | 79.62 | -1.29% | 377 |
| Apr 20, 2026 | 81.40 | 81.44 | 80.66 | 80.66 | 80.66 | -0.59% | 331 |
| Apr 17, 2026 | 78.04 | 82.28 | 78.04 | 81.14 | 81.14 | 4.48% | 1,063 |
| Apr 16, 2026 | 78.28 | 79.18 | 77.66 | 77.66 | 77.66 | -0.08% | 115 |
| Apr 15, 2026 | 78.24 | 78.66 | 77.72 | 77.72 | 77.72 | 0.08% | 317 |
| Apr 14, 2026 | 77.44 | 78.96 | 77.44 | 77.66 | 77.66 | 3.55% | 1,785 |
| Apr 13, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.37% | 2,000 |
| Apr 10, 2026 | 76.62 | 77.92 | 76.04 | 76.04 | 76.04 | -0.26% | 451 |
| Apr 9, 2026 | 75.50 | 77.04 | 75.28 | 76.24 | 76.24 | 1.09% | 1,221 |
| Apr 8, 2026 | 72.50 | 75.68 | 72.50 | 75.42 | 75.42 | 7.10% | 475 |
| Apr 7, 2026 | 71.30 | 71.30 | 70.00 | 70.42 | 70.42 | -0.40% | 185 |
| Apr 2, 2026 | 70.06 | 71.20 | 70.06 | 70.70 | 70.70 | -0.70% | 2 |
| Apr 1, 2026 | 69.82 | 71.44 | 69.82 | 71.20 | 71.20 | 2.80% | 280 |
| Mar 31, 2026 | 67.90 | 69.26 | 67.90 | 69.26 | 69.26 | 3.40% | 90 |
| Mar 30, 2026 | 67.62 | 68.52 | 66.98 | 66.98 | 66.98 | -2.28% | 1,500 |
| Mar 27, 2026 | 70.00 | 70.00 | 68.54 | 68.54 | 68.54 | -2.50% | 57 |
| Mar 26, 2026 | 73.02 | 73.02 | 70.30 | 70.30 | 70.30 | -3.06% | 5 |
| Mar 25, 2026 | 71.60 | 73.54 | 71.60 | 72.52 | 72.52 | 1.74% | 1,251 |
| Mar 24, 2026 | 71.52 | 71.56 | 70.28 | 71.28 | 71.28 | 0.34% | 347 |
| Mar 23, 2026 | 66.32 | 71.04 | 66.32 | 71.04 | 71.04 | 2.22% | 3,020 |
| Mar 20, 2026 | 71.34 | 71.74 | 69.50 | 69.50 | 68.47 | -2.52% | 1,020 |
| Mar 19, 2026 | 72.82 | 72.82 | 70.94 | 71.30 | 70.24 | -2.17% | 1,319 |
| Mar 18, 2026 | 73.88 | 75.60 | 72.88 | 72.88 | 71.80 | -0.19% | 2,400 |
| Mar 17, 2026 | 73.28 | 73.28 | 73.02 | 73.02 | 71.94 | 0.44% | 514 |
| Mar 16, 2026 | 74.44 | 74.44 | 72.70 | 72.70 | 71.62 | -0.03% | 202 |
| Mar 13, 2026 | 74.24 | 74.24 | 72.72 | 72.72 | 71.64 | -1.94% | 4,300 |
| Mar 12, 2026 | 74.82 | 75.48 | 74.16 | 74.16 | 73.06 | -0.46% | 348 |
| Mar 11, 2026 | 74.86 | 75.02 | 74.32 | 74.50 | 73.39 | 0.03% | 349 |
| Mar 10, 2026 | 73.70 | 75.92 | 73.70 | 74.48 | 73.37 | 2.11% | 120 |
| Mar 9, 2026 | 71.68 | 72.94 | 70.10 | 72.94 | 71.86 | -0.49% | 1,588 |
| Mar 6, 2026 | 73.52 | 73.52 | 72.94 | 73.30 | 72.21 | 0.69% | 756 |
| Mar 5, 2026 | 74.46 | 75.74 | 72.80 | 72.80 | 71.72 | -2.65% | 1,120 |
| Mar 4, 2026 | 73.64 | 75.50 | 73.64 | 74.78 | 73.67 | 0.62% | 555 |
| Mar 3, 2026 | 77.04 | 77.04 | 73.36 | 74.32 | 73.22 | -3.58% | 793 |
| Mar 2, 2026 | 80.06 | 80.06 | 77.08 | 77.08 | 75.94 | -1.76% | 271 |
| Feb 27, 2026 | 77.26 | 79.08 | 77.26 | 78.46 | 77.30 | 1.61% | 3,142 |
| Feb 26, 2026 | 77.54 | 79.12 | 76.86 | 77.22 | 76.07 | -0.67% | 1,305 |
| Feb 25, 2026 | 78.02 | 78.82 | 77.74 | 77.74 | 76.59 | 0.44% | 1,975 |
| Feb 24, 2026 | 75.74 | 77.70 | 75.74 | 77.40 | 76.25 | 1.79% | 593 |
| Feb 23, 2026 | 76.88 | 76.88 | 75.94 | 76.04 | 74.91 | -0.76% | 1,435 |
| Feb 20, 2026 | 76.44 | 77.48 | 76.22 | 76.62 | 75.48 | 0.45% | 335 |
| Feb 19, 2026 | 77.14 | 77.14 | 76.28 | 76.28 | 75.15 | -1.01% | 75 |
| Feb 18, 2026 | 76.34 | 77.64 | 76.26 | 77.06 | 75.92 | 1.02% | 850 |
| Feb 17, 2026 | 77.10 | 77.10 | 75.54 | 76.28 | 75.15 | -1.04% | 335 |
| Feb 16, 2026 | 78.08 | 78.08 | 76.70 | 77.08 | 75.94 | 1.00% | 1,525 |
| Feb 13, 2026 | 76.58 | 76.60 | 75.90 | 76.32 | 75.19 | 0.74% | 265 |
| Feb 12, 2026 | 76.76 | 77.68 | 75.76 | 75.76 | 74.64 | 0.08% | 2,347 |
| Feb 11, 2026 | 74.62 | 76.62 | 74.62 | 75.70 | 74.58 | 1.26% | 337 |
| Feb 10, 2026 | 74.82 | 75.74 | 74.76 | 74.76 | 73.65 | -0.59% | 400 |
| Feb 9, 2026 | 73.80 | 75.20 | 73.40 | 75.20 | 74.08 | 3.27% | 716 |
| Feb 6, 2026 | 72.72 | 73.36 | 72.20 | 72.82 | 71.74 | 1.14% | 1,300 |
| Feb 5, 2026 | 73.80 | 73.80 | 72.00 | 72.00 | 70.93 | -1.18% | 650 |
| Feb 4, 2026 | 73.78 | 75.30 | 72.76 | 72.86 | 71.78 | -2.07% | 1,024 |
| Feb 3, 2026 | 74.28 | 74.40 | 73.48 | 74.40 | 73.30 | 1.64% | 620 |
| Feb 2, 2026 | 71.50 | 74.28 | 71.44 | 73.20 | 72.11 | 1.27% | 382 |
| Jan 30, 2026 | 73.12 | 73.20 | 71.80 | 72.28 | 71.21 | -0.30% | 1,248 |
| Jan 29, 2026 | 69.00 | 74.08 | 69.00 | 72.50 | 71.42 | 9.55% | 3,876 |
| Jan 28, 2026 | 66.14 | 67.34 | 66.14 | 66.18 | 65.20 | 0.58% | 1,398 |
| Jan 27, 2026 | 65.30 | 66.84 | 65.30 | 65.80 | 64.82 | 1.08% | 867 |
| Jan 26, 2026 | 65.08 | 65.48 | 64.98 | 65.10 | 64.13 | 1.53% | 1,162 |
| Jan 23, 2026 | 63.90 | 64.50 | 63.90 | 64.12 | 63.17 | 0.19% | 40 |
| Jan 22, 2026 | 64.00 | 65.20 | 64.00 | 64.00 | 63.05 | - | 3,899 |
| Jan 21, 2026 | 64.14 | 64.92 | 63.58 | 64.00 | 63.05 | - | 2,564 |
| Jan 20, 2026 | 64.22 | 64.22 | 63.20 | 64.00 | 63.05 | -0.81% | 540 |
| Jan 19, 2026 | 65.04 | 65.28 | 64.34 | 64.52 | 63.56 | -2.24% | 335 |
| Jan 16, 2026 | 65.94 | 66.52 | 65.46 | 66.00 | 65.02 | 0.40% | 950 |
| Jan 15, 2026 | 64.62 | 66.12 | 64.62 | 65.74 | 64.76 | 2.37% | 682 |
| Jan 14, 2026 | 65.32 | 65.32 | 64.22 | 64.22 | 63.27 | -1.83% | 2,121 |
| Jan 13, 2026 | 64.80 | 65.74 | 64.34 | 65.42 | 64.45 | 0.86% | 2,630 |
| Jan 12, 2026 | 64.56 | 65.50 | 64.56 | 64.86 | 63.90 | 1.19% | 635 |
| Jan 9, 2026 | 62.80 | 64.92 | 62.80 | 64.10 | 63.15 | 1.75% | 794 |
| Jan 8, 2026 | 65.94 | 65.94 | 62.24 | 63.00 | 62.07 | -3.85% | 4,953 |
| Jan 7, 2026 | 65.76 | 66.14 | 65.16 | 65.52 | 64.55 | 0.03% | 2,610 |
| Jan 6, 2026 | 67.18 | 67.90 | 65.06 | 65.50 | 64.53 | 0.31% | 1,500 |
| Jan 5, 2026 | 64.16 | 66.30 | 64.16 | 65.30 | 64.33 | 3.98% | 815 |
| Jan 2, 2026 | 63.50 | 63.50 | 61.96 | 62.80 | 61.87 | -1.04% | 304 |
| Dec 30, 2025 | 63.02 | 63.84 | 63.02 | 63.46 | 62.52 | 0.73% | 4 |
| Dec 29, 2025 | 63.80 | 63.80 | 63.00 | 63.00 | 62.07 | -0.19% | 208 |
| Dec 23, 2025 | 63.04 | 63.20 | 63.02 | 63.12 | 62.18 | 0.35% | 1,350 |
| Dec 22, 2025 | 62.46 | 62.90 | 62.46 | 62.90 | 61.97 | 0.83% | 6 |
| Dec 19, 2025 | 62.04 | 62.38 | 62.04 | 62.38 | 61.45 | 0.55% | - |
| Dec 18, 2025 | 61.00 | 62.04 | 60.96 | 62.04 | 61.12 | 1.67% | 559 |
| Dec 17, 2025 | 62.16 | 62.78 | 61.02 | 61.02 | 60.11 | -1.83% | 80 |
| Dec 16, 2025 | 62.36 | 62.36 | 61.50 | 62.16 | 61.24 | -0.58% | 3,024 |
| Dec 15, 2025 | 62.92 | 62.92 | 62.52 | 62.52 | 61.59 | 0.81% | 880 |
| Dec 12, 2025 | 62.74 | 63.60 | 62.02 | 62.02 | 61.10 | -1.02% | 1,132 |
| Dec 11, 2025 | 62.18 | 63.00 | 62.18 | 62.66 | 61.73 | 0.22% | 1,075 |
| Dec 10, 2025 | 61.98 | 62.80 | 61.98 | 62.52 | 61.59 | 0.45% | 358 |
| Dec 9, 2025 | 63.12 | 63.12 | 62.24 | 62.24 | 61.32 | -0.83% | 72 |
| Dec 8, 2025 | 62.92 | 62.92 | 62.76 | 62.76 | 61.83 | 0.87% | 171 |
| Dec 5, 2025 | 62.46 | 63.20 | 62.22 | 62.22 | 61.30 | -0.13% | 30 |
| Dec 4, 2025 | 61.04 | 62.30 | 61.04 | 62.30 | 61.38 | 2.27% | 1,170 |
| Dec 3, 2025 | 61.34 | 61.42 | 60.92 | 60.92 | 60.02 | -0.65% | 50 |
| Dec 2, 2025 | 61.10 | 61.86 | 61.10 | 61.32 | 60.41 | 0.79% | 5 |
| Dec 1, 2025 | 61.72 | 61.80 | 60.84 | 60.84 | 59.94 | -0.94% | 221 |