ABB Ltd (FRA:ABJA)
Germany
· Delayed Price · Currency is EUR 61.00
-0.60 (-0.97%)
Last updated: Dec 5, 2025, 8:05 AM CET
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 59.80 | 61.80 | 59.80 | 61.60 | 61.60 | 1.65% | - |
| Dec 3, 2025 | 59.80 | 60.60 | 59.80 | 60.60 | 60.60 | -0.33% | - |
| Dec 2, 2025 | 57.80 | 61.20 | 57.80 | 60.80 | 60.80 | 0.33% | - |
| Dec 1, 2025 | 60.80 | 60.80 | 60.60 | 60.60 | 60.60 | -0.33% | - |
| Nov 28, 2025 | 60.80 | 62.00 | 60.80 | 60.80 | 60.80 | 0.33% | 250 |
| Nov 27, 2025 | 59.60 | 61.60 | 59.60 | 60.60 | 60.60 | 0.66% | 5 |
| Nov 26, 2025 | 58.20 | 60.20 | 58.20 | 60.20 | 60.20 | 2.03% | - |
| Nov 25, 2025 | 58.20 | 59.00 | 58.20 | 59.00 | 59.00 | - | 871 |
| Nov 24, 2025 | 57.80 | 59.20 | 57.80 | 59.00 | 59.00 | 1.03% | - |
| Nov 21, 2025 | 57.60 | 59.20 | 57.60 | 58.40 | 58.40 | - | 15 |
| Nov 20, 2025 | 57.40 | 59.60 | 57.40 | 58.40 | 58.40 | 0.69% | 170 |
| Nov 19, 2025 | 57.20 | 58.60 | 57.20 | 58.00 | 58.00 | - | 868 |
| Nov 18, 2025 | 59.00 | 59.00 | 57.80 | 58.00 | 58.00 | -3.65% | 100 |
| Nov 17, 2025 | 59.80 | 60.60 | 59.80 | 60.20 | 60.20 | - | - |
| Nov 14, 2025 | 59.60 | 60.40 | 59.60 | 60.20 | 60.20 | 0.33% | - |
| Nov 13, 2025 | 61.20 | 61.20 | 60.00 | 60.00 | 60.00 | -2.28% | - |
| Nov 12, 2025 | 60.40 | 61.60 | 60.40 | 61.40 | 61.40 | 0.99% | - |
| Nov 11, 2025 | 60.40 | 62.20 | 60.40 | 60.80 | 60.80 | 0.33% | 150 |
| Nov 10, 2025 | 59.40 | 60.80 | 59.40 | 60.60 | 60.60 | 1.00% | - |
| Nov 7, 2025 | 59.40 | 60.20 | 59.40 | 60.00 | 60.00 | - | 90 |
| Nov 6, 2025 | 60.60 | 60.60 | 60.00 | 60.00 | 60.00 | -2.28% | - |
| Nov 5, 2025 | 61.80 | 61.80 | 61.20 | 61.40 | 61.40 | -0.65% | - |
| Nov 4, 2025 | 62.40 | 62.40 | 61.80 | 61.80 | 61.80 | -1.90% | - |
| Nov 3, 2025 | 63.20 | 63.20 | 63.00 | 63.00 | 63.00 | -1.25% | - |
| Oct 31, 2025 | 63.00 | 63.80 | 63.00 | 63.80 | 63.80 | - | - |
| Oct 30, 2025 | 62.60 | 63.80 | 62.60 | 63.80 | 63.80 | 0.31% | - |
| Oct 29, 2025 | 63.00 | 63.60 | 63.00 | 63.60 | 63.60 | - | - |
| Oct 28, 2025 | 62.60 | 63.60 | 62.60 | 63.60 | 63.60 | 0.63% | - |
| Oct 27, 2025 | 62.60 | 63.40 | 62.60 | 63.20 | 63.20 | - | - |
| Oct 24, 2025 | 62.40 | 63.40 | 62.40 | 63.20 | 63.20 | 0.64% | 1,074 |
| Oct 23, 2025 | 61.00 | 62.80 | 61.00 | 62.80 | 62.80 | 1.29% | - |
| Oct 22, 2025 | 61.80 | 63.80 | 61.80 | 62.00 | 62.00 | -0.64% | 400 |
| Oct 21, 2025 | 62.80 | 64.20 | 62.40 | 62.40 | 62.40 | -1.58% | 718 |
| Oct 20, 2025 | 62.00 | 63.40 | 62.00 | 63.40 | 63.40 | 1.28% | - |
| Oct 17, 2025 | 62.80 | 63.00 | 62.20 | 62.60 | 62.60 | -0.32% | 190 |
| Oct 16, 2025 | 63.80 | 63.80 | 62.80 | 62.80 | 62.80 | -0.32% | - |
| Oct 15, 2025 | 61.60 | 63.40 | 61.60 | 63.00 | 63.00 | 0.96% | - |
| Oct 14, 2025 | 61.80 | 62.40 | 61.80 | 62.40 | 62.40 | - | - |
| Oct 13, 2025 | 61.00 | 62.80 | 61.00 | 62.40 | 62.40 | 1.63% | - |
| Oct 10, 2025 | 61.80 | 62.60 | 61.40 | 61.40 | 61.40 | -1.29% | - |
| Oct 9, 2025 | 61.80 | 63.60 | 61.80 | 62.20 | 62.20 | -0.64% | 40 |
| Oct 8, 2025 | 64.00 | 64.00 | 62.00 | 62.60 | 62.60 | 0.97% | 200 |
| Oct 7, 2025 | 62.00 | 62.80 | 62.00 | 62.00 | 62.00 | -0.64% | - |
| Oct 6, 2025 | 61.60 | 62.60 | 61.60 | 62.40 | 62.40 | 0.65% | - |
| Oct 3, 2025 | 61.20 | 63.60 | 61.20 | 62.00 | 62.00 | 0.32% | 993 |
| Oct 2, 2025 | 60.20 | 62.20 | 60.20 | 61.80 | 61.80 | 1.31% | 650 |
| Oct 1, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | -0.65% | - |
| Sep 30, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -1.29% | - |
| Sep 29, 2025 | 61.00 | 62.20 | 61.00 | 62.20 | 62.20 | 1.97% | 150 |
| Sep 26, 2025 | 59.80 | 61.20 | 59.80 | 61.00 | 61.00 | 2.69% | 535 |
| Sep 25, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -2.62% | - |
| Sep 24, 2025 | 59.60 | 61.00 | 59.60 | 61.00 | 61.00 | - | 15 |
| Sep 23, 2025 | 59.80 | 61.00 | 59.80 | 61.00 | 61.00 | 2.35% | 265 |
| Sep 22, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -2.30% | - |
| Sep 19, 2025 | 59.00 | 61.00 | 59.00 | 61.00 | 61.00 | 3.39% | 100 |
| Sep 18, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Sep 17, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | 35 |
| Sep 16, 2025 | 60.20 | 60.20 | 59.00 | 59.00 | 59.00 | -2.64% | 100 |
| Sep 15, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 1.00% | - |
| Sep 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | - |
| Sep 11, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 2.03% | - |
| Sep 10, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -2.32% | - |
| Sep 9, 2025 | 59.40 | 60.40 | 59.40 | 60.40 | 60.40 | 4.14% | 30 |
| Sep 8, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Sep 5, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.34% | - |
| Sep 4, 2025 | 57.00 | 58.20 | 57.00 | 58.20 | 58.20 | 3.93% | 50 |
| Sep 3, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.41% | - |
| Sep 2, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - | - |
| Sep 1, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -0.35% | - |
| Aug 29, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | - |
| Aug 28, 2025 | 56.60 | 58.00 | 56.60 | 58.00 | 58.00 | 0.69% | 15 |
| Aug 27, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 2.86% | - |
| Aug 26, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -2.78% | - |
| Aug 25, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 1.77% | 50 |
| Aug 22, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 1.07% | - |
| Aug 21, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -2.10% | - |
| Aug 20, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 2.14% | - |
| Aug 19, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.41% | - |
| Aug 18, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -1.39% | 11 |
| Aug 15, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 1.41% | - |
| Aug 14, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.35% | - |
| Aug 13, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 1.07% | - |
| Aug 12, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Aug 11, 2025 | 56.20 | 58.20 | 56.20 | 57.00 | 57.00 | 1.79% | 328 |
| Aug 8, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Aug 7, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.48% | - |
| Aug 6, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - | - |
| Aug 5, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 0.71% | - |
| Aug 4, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.41% | - |
| Aug 1, 2025 | 57.00 | 57.00 | 56.80 | 56.80 | 56.80 | -1.73% | 72 |
| Jul 31, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 2.12% | - |
| Jul 30, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | - |
| Jul 29, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -0.35% | - |
| Jul 28, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -0.35% | - |
| Jul 25, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.71% | - |
| Jul 24, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 3.66% | - |
| Jul 23, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -0.73% | - |
| Jul 22, 2025 | 55.60 | 55.60 | 55.00 | 55.00 | 55.00 | -0.72% | 160 |
| Jul 21, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -1.07% | - |
| Jul 18, 2025 | 55.60 | 56.00 | 55.60 | 56.00 | 56.00 | - | 100 |