ABB Ltd (FRA:ABJA)
Germany
· Delayed Price · Currency is EUR 70.60
-0.80 (-1.12%)
Last updated: Mar 9, 2026, 5:00 PM CET
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 72.20 | 72.40 | 69.60 | 69.60 | - | -2.52% | 325 |
| Mar 6, 2026 | 72.60 | 72.60 | 71.40 | 71.40 | 71.40 | -0.28% | - |
| Mar 5, 2026 | 74.20 | 75.00 | 71.40 | 71.60 | 71.60 | -2.45% | 40 |
| Mar 4, 2026 | 73.40 | 75.80 | 73.40 | 73.40 | 73.40 | 0.82% | 40 |
| Mar 3, 2026 | 76.20 | 76.20 | 72.60 | 72.80 | 72.80 | -3.45% | - |
| Mar 2, 2026 | 78.00 | 78.00 | 75.40 | 75.40 | 75.40 | -1.82% | - |
| Feb 27, 2026 | 76.60 | 77.60 | 76.60 | 76.80 | 76.80 | 1.32% | 10 |
| Feb 26, 2026 | 77.40 | 78.20 | 75.80 | 75.80 | 75.80 | -1.04% | 100 |
| Feb 25, 2026 | 76.80 | 78.00 | 76.60 | 76.60 | 76.60 | 1.06% | 446 |
| Feb 24, 2026 | 75.40 | 76.00 | 75.40 | 75.80 | 75.80 | 2.16% | - |
| Feb 23, 2026 | 76.40 | 76.40 | 74.20 | 74.20 | 74.20 | -0.80% | - |
| Feb 20, 2026 | 75.80 | 75.80 | 74.80 | 74.80 | 74.80 | 0.27% | 25 |
| Feb 19, 2026 | 76.60 | 76.60 | 74.60 | 74.60 | 74.60 | -1.84% | - |
| Feb 18, 2026 | 75.80 | 76.40 | 75.80 | 76.00 | 76.00 | 1.88% | 10 |
| Feb 17, 2026 | 76.20 | 76.20 | 74.60 | 74.60 | 74.60 | -2.61% | - |
| Feb 16, 2026 | 76.60 | 76.60 | 76.40 | 76.60 | 76.60 | 1.59% | - |
| Feb 13, 2026 | 75.20 | 75.40 | 75.00 | 75.40 | 75.40 | 1.89% | - |
| Feb 12, 2026 | 75.40 | 77.80 | 74.00 | 74.00 | 74.00 | -0.27% | 680 |
| Feb 11, 2026 | 73.80 | 76.20 | 73.80 | 74.20 | 74.20 | 1.64% | 10 |
| Feb 10, 2026 | 74.40 | 74.40 | 73.00 | 73.00 | 73.00 | - | - |
| Feb 9, 2026 | 72.40 | 73.60 | 72.40 | 73.00 | 73.00 | 2.24% | - |
| Feb 6, 2026 | 72.00 | 72.20 | 68.00 | 71.40 | 71.40 | 1.71% | 200 |
| Feb 5, 2026 | 72.60 | 73.20 | 70.20 | 70.20 | 70.20 | -0.57% | 100 |
| Feb 4, 2026 | 73.40 | 75.40 | 70.60 | 70.60 | 70.60 | 2.02% | 100 |
| Feb 3, 2026 | 73.20 | 74.60 | 68.40 | 69.20 | 69.20 | -3.35% | 1,349 |
| Feb 2, 2026 | 72.00 | 72.20 | 71.60 | 71.60 | 71.60 | - | 35 |
| Jan 30, 2026 | 72.60 | 73.40 | 71.60 | 71.60 | 71.60 | - | 380 |
| Jan 29, 2026 | 68.40 | 73.20 | 68.40 | 71.60 | 71.60 | 10.84% | 400 |
| Jan 28, 2026 | 67.80 | 68.00 | 64.60 | 64.60 | 64.60 | - | 200 |
| Jan 27, 2026 | 64.80 | 66.40 | 64.60 | 64.60 | 64.60 | 2.22% | 378 |
| Jan 26, 2026 | 64.00 | 64.20 | 63.20 | 63.20 | 63.20 | 0.96% | - |
| Jan 23, 2026 | 63.60 | 63.60 | 62.60 | 62.60 | 62.60 | - | - |
| Jan 22, 2026 | 64.00 | 64.00 | 62.60 | 62.60 | 62.60 | -0.95% | - |
| Jan 21, 2026 | 64.00 | 64.00 | 62.40 | 63.20 | 63.20 | -1.56% | - |
| Jan 20, 2026 | 64.20 | 64.20 | 60.00 | 64.20 | 64.20 | -0.31% | 110 |
| Jan 19, 2026 | 65.20 | 65.20 | 64.40 | 64.40 | 64.40 | -2.13% | - |
| Jan 16, 2026 | 65.60 | 65.80 | 65.60 | 65.80 | 65.80 | 1.23% | - |
| Jan 15, 2026 | 64.20 | 65.00 | 64.20 | 65.00 | 65.00 | 3.17% | - |
| Jan 14, 2026 | 64.40 | 64.60 | 63.00 | 63.00 | 63.00 | -2.48% | 577 |
| Jan 13, 2026 | 64.60 | 64.60 | 62.40 | 64.60 | 64.60 | - | - |
| Jan 12, 2026 | 64.40 | 65.00 | 63.80 | 64.60 | 64.60 | 0.94% | 1,240 |
| Jan 9, 2026 | 62.60 | 64.60 | 61.20 | 64.00 | 64.00 | -0.31% | 500 |
| Jan 8, 2026 | 64.80 | 64.80 | 60.60 | 64.20 | 64.20 | 7.72% | 20 |
| Jan 7, 2026 | 66.00 | 66.00 | 59.60 | 59.60 | 59.60 | -5.40% | - |
| Jan 6, 2026 | 66.20 | 66.20 | 63.00 | 63.00 | 63.00 | -1.87% | 73 |
| Jan 5, 2026 | 62.60 | 65.20 | 62.60 | 64.20 | 64.20 | 3.55% | 1,945 |
| Jan 2, 2026 | 63.20 | 63.20 | 62.00 | 62.00 | 62.00 | -0.64% | 25 |
| Dec 30, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -0.64% | - |
| Dec 29, 2025 | 62.60 | 64.20 | 62.60 | 62.80 | 62.80 | -0.63% | 65 |
| Dec 23, 2025 | 62.60 | 63.20 | 62.60 | 63.20 | 63.20 | 0.32% | 73 |
| Dec 22, 2025 | 62.40 | 63.00 | 62.00 | 63.00 | 63.00 | 1.29% | 2,309 |
| Dec 19, 2025 | 61.60 | 62.20 | 61.40 | 62.20 | 62.20 | 1.30% | 55 |
| Dec 18, 2025 | 60.00 | 61.60 | 60.00 | 61.40 | 61.40 | 1.66% | - |
| Dec 17, 2025 | 61.40 | 62.40 | 60.40 | 60.40 | 60.40 | -1.95% | 76 |
| Dec 16, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.65% | - |
| Dec 15, 2025 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 0.65% | 234 |
| Dec 12, 2025 | 61.80 | 64.00 | 61.60 | 61.60 | 61.60 | -1.28% | 42 |
| Dec 11, 2025 | 62.00 | 62.60 | 62.00 | 62.40 | 62.40 | -0.32% | - |
| Dec 10, 2025 | 61.20 | 62.80 | 61.20 | 62.60 | 62.60 | 1.62% | 88 |
| Dec 9, 2025 | 61.80 | 62.80 | 61.60 | 61.60 | 61.60 | -0.96% | 230 |
| Dec 8, 2025 | 61.20 | 62.60 | 61.20 | 62.20 | 62.20 | 0.65% | - |
| Dec 5, 2025 | 61.00 | 62.20 | 61.00 | 61.80 | 61.80 | 0.32% | - |
| 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 | - | - |