ABB Ltd (FRA:ABJA)
Germany
· Delayed Price · Currency is EUR 80.60
-2.00 (-2.42%)
Last updated: Apr 28, 2026, 9:55 PM CET
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.80 | 82.80 | 80.60 | 80.60 | 80.60 | -2.42% | - |
| Apr 27, 2026 | 85.60 | 85.60 | 82.60 | 82.60 | 82.60 | -0.72% | 105 |
| Apr 24, 2026 | 82.80 | 84.00 | 82.80 | 83.20 | 83.20 | 1.22% | 30 |
| Apr 23, 2026 | 84.20 | 86.00 | 82.20 | 82.20 | 82.20 | 0.49% | 146 |
| Apr 22, 2026 | 85.00 | 85.00 | 81.80 | 81.80 | 81.80 | 4.87% | - |
| Apr 21, 2026 | 79.80 | 79.80 | 78.00 | 78.00 | 78.00 | -1.52% | - |
| Apr 20, 2026 | 80.20 | 80.20 | 79.20 | 79.20 | 79.20 | -0.75% | - |
| Apr 17, 2026 | 77.20 | 80.40 | 77.20 | 79.80 | 79.80 | 4.18% | 50 |
| Apr 16, 2026 | 77.60 | 77.60 | 76.60 | 76.60 | 76.60 | -0.26% | - |
| Apr 15, 2026 | 77.80 | 77.80 | 76.80 | 76.80 | 76.80 | -0.26% | - |
| Apr 14, 2026 | 76.80 | 77.20 | 76.80 | 77.00 | 77.00 | 1.32% | - |
| Apr 13, 2026 | 75.20 | 76.40 | 75.20 | 76.00 | 76.00 | 1.06% | - |
| Apr 10, 2026 | 75.60 | 76.20 | 75.20 | 75.20 | 75.20 | 0.27% | - |
| Apr 9, 2026 | 75.20 | 75.80 | 75.00 | 75.00 | 75.00 | 0.27% | - |
| Apr 8, 2026 | 71.60 | 74.80 | 71.60 | 74.80 | 74.80 | 8.09% | - |
| Apr 7, 2026 | 70.60 | 70.60 | 68.80 | 69.20 | 69.20 | -0.57% | - |
| Apr 2, 2026 | 69.80 | 70.00 | 69.60 | 69.60 | 69.60 | -0.29% | 207 |
| Apr 1, 2026 | 69.20 | 70.80 | 69.20 | 69.80 | 69.80 | 3.25% | - |
| Mar 31, 2026 | 67.40 | 68.20 | 67.00 | 67.60 | 67.60 | 3.05% | 342 |
| Mar 30, 2026 | 67.40 | 68.00 | 65.60 | 65.60 | 65.60 | -2.96% | - |
| Mar 27, 2026 | 69.60 | 69.60 | 66.60 | 67.60 | 67.60 | -3.70% | - |
| Mar 26, 2026 | 72.20 | 72.20 | 68.80 | 70.20 | 70.20 | -3.04% | - |
| Mar 25, 2026 | 71.00 | 72.40 | 71.00 | 72.40 | 72.40 | 1.97% | - |
| Mar 24, 2026 | 70.40 | 71.00 | 68.60 | 71.00 | 71.00 | -0.84% | - |
| Mar 23, 2026 | 68.00 | 72.00 | 68.00 | 71.60 | 70.77 | 2.58% | 50 |
| Mar 20, 2026 | 71.60 | 71.60 | 68.60 | 69.80 | 68.99 | -2.51% | - |
| Mar 19, 2026 | 72.60 | 72.60 | 70.20 | 71.60 | 70.77 | -1.38% | - |
| Mar 18, 2026 | 73.40 | 74.80 | 72.40 | 72.60 | 71.75 | - | 5 |
| Mar 17, 2026 | 72.60 | 73.40 | 72.20 | 72.60 | 71.75 | -0.27% | 270 |
| Mar 16, 2026 | 72.80 | 72.80 | 71.80 | 72.80 | 71.95 | 0.28% | - |
| Mar 13, 2026 | 73.60 | 73.60 | 71.80 | 72.60 | 71.75 | -1.63% | - |
| Mar 12, 2026 | 74.20 | 74.20 | 73.20 | 73.80 | 72.94 | -1.07% | - |
| Mar 11, 2026 | 74.40 | 74.60 | 73.40 | 74.60 | 73.73 | - | - |
| Mar 10, 2026 | 73.20 | 74.60 | 73.20 | 74.60 | 73.73 | 1.91% | - |
| Mar 9, 2026 | 72.20 | 73.20 | 69.60 | 73.20 | 72.35 | 2.52% | 936 |
| Mar 6, 2026 | 72.60 | 72.60 | 71.40 | 71.40 | 70.57 | -0.28% | - |
| Mar 5, 2026 | 74.20 | 75.00 | 71.40 | 71.60 | 70.77 | -2.45% | 40 |
| Mar 4, 2026 | 73.40 | 75.80 | 73.40 | 73.40 | 72.54 | 0.82% | 40 |
| Mar 3, 2026 | 76.20 | 76.20 | 72.60 | 72.80 | 71.95 | -3.45% | - |
| Mar 2, 2026 | 78.00 | 78.00 | 75.40 | 75.40 | 74.52 | -1.82% | - |
| Feb 27, 2026 | 76.60 | 77.60 | 76.60 | 76.80 | 75.90 | 1.32% | 10 |
| Feb 26, 2026 | 77.40 | 78.20 | 75.80 | 75.80 | 74.92 | -1.04% | 100 |
| Feb 25, 2026 | 76.80 | 78.00 | 76.60 | 76.60 | 75.71 | 1.06% | 446 |
| Feb 24, 2026 | 75.40 | 76.00 | 75.40 | 75.80 | 74.92 | 2.16% | - |
| Feb 23, 2026 | 76.40 | 76.40 | 74.20 | 74.20 | 73.33 | -0.80% | - |
| Feb 20, 2026 | 75.80 | 75.80 | 74.80 | 74.80 | 73.93 | 0.27% | 25 |
| Feb 19, 2026 | 76.60 | 76.60 | 74.60 | 74.60 | 73.73 | -1.84% | - |
| Feb 18, 2026 | 75.80 | 76.40 | 75.80 | 76.00 | 75.11 | 1.88% | 10 |
| Feb 17, 2026 | 76.20 | 76.20 | 74.60 | 74.60 | 73.73 | -2.61% | - |
| Feb 16, 2026 | 76.60 | 76.60 | 76.40 | 76.60 | 75.71 | 1.59% | - |
| Feb 13, 2026 | 75.20 | 75.40 | 75.00 | 75.40 | 74.52 | 1.89% | - |
| Feb 12, 2026 | 75.40 | 77.80 | 74.00 | 74.00 | 73.14 | -0.27% | 680 |
| Feb 11, 2026 | 73.80 | 76.20 | 73.80 | 74.20 | 73.33 | 1.64% | 10 |
| Feb 10, 2026 | 74.40 | 74.40 | 73.00 | 73.00 | 72.15 | - | - |
| Feb 9, 2026 | 72.40 | 73.60 | 72.40 | 73.00 | 72.15 | 2.24% | - |
| Feb 6, 2026 | 72.00 | 72.20 | 68.00 | 71.40 | 70.57 | 1.71% | 200 |
| Feb 5, 2026 | 72.60 | 73.20 | 70.20 | 70.20 | 69.38 | -0.57% | 100 |
| Feb 4, 2026 | 73.40 | 75.40 | 70.60 | 70.60 | 69.78 | 2.02% | 100 |
| Feb 3, 2026 | 73.20 | 74.60 | 68.40 | 69.20 | 68.39 | -3.35% | 1,349 |
| Feb 2, 2026 | 72.00 | 72.20 | 71.60 | 71.60 | 70.77 | - | 35 |
| Jan 30, 2026 | 72.60 | 73.40 | 71.60 | 71.60 | 70.77 | - | 380 |
| Jan 29, 2026 | 68.40 | 73.20 | 68.40 | 71.60 | 70.77 | 10.84% | 400 |
| Jan 28, 2026 | 67.80 | 68.00 | 64.60 | 64.60 | 63.85 | - | 200 |
| Jan 27, 2026 | 64.80 | 66.40 | 64.60 | 64.60 | 63.85 | 2.22% | 378 |
| Jan 26, 2026 | 64.00 | 64.20 | 63.20 | 63.20 | 62.46 | 0.96% | - |
| Jan 23, 2026 | 63.60 | 63.60 | 62.60 | 62.60 | 61.87 | - | - |
| Jan 22, 2026 | 64.00 | 64.00 | 62.60 | 62.60 | 61.87 | -0.95% | - |
| Jan 21, 2026 | 64.00 | 64.00 | 62.40 | 63.20 | 62.46 | -1.56% | - |
| Jan 20, 2026 | 64.20 | 64.20 | 60.00 | 64.20 | 63.45 | -0.31% | 110 |
| Jan 19, 2026 | 65.20 | 65.20 | 64.40 | 64.40 | 63.65 | -2.13% | - |
| Jan 16, 2026 | 65.60 | 65.80 | 65.60 | 65.80 | 65.03 | 1.23% | - |
| Jan 15, 2026 | 64.20 | 65.00 | 64.20 | 65.00 | 64.24 | 3.17% | - |
| Jan 14, 2026 | 64.40 | 64.60 | 63.00 | 63.00 | 62.27 | -2.48% | 577 |
| Jan 13, 2026 | 64.60 | 64.60 | 62.40 | 64.60 | 63.85 | - | - |
| Jan 12, 2026 | 64.40 | 65.00 | 63.80 | 64.60 | 63.85 | 0.94% | 1,240 |
| Jan 9, 2026 | 62.60 | 64.60 | 61.20 | 64.00 | 63.25 | -0.31% | 500 |
| Jan 8, 2026 | 64.80 | 64.80 | 60.60 | 64.20 | 63.45 | 7.72% | 20 |
| Jan 7, 2026 | 66.00 | 66.00 | 59.60 | 59.60 | 58.91 | -5.40% | - |
| Jan 6, 2026 | 66.20 | 66.20 | 63.00 | 63.00 | 62.27 | -1.87% | 73 |
| Jan 5, 2026 | 62.60 | 65.20 | 62.60 | 64.20 | 63.45 | 3.55% | 1,945 |
| Jan 2, 2026 | 63.20 | 63.20 | 62.00 | 62.00 | 61.28 | -0.64% | 25 |
| Dec 30, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 61.67 | -0.64% | - |
| Dec 29, 2025 | 62.60 | 64.20 | 62.60 | 62.80 | 62.07 | -0.63% | 65 |
| Dec 23, 2025 | 62.60 | 63.20 | 62.60 | 63.20 | 62.46 | 0.32% | 73 |
| Dec 22, 2025 | 62.40 | 63.00 | 62.00 | 63.00 | 62.27 | 1.29% | 2,309 |
| Dec 19, 2025 | 61.60 | 62.20 | 61.40 | 62.20 | 61.47 | 1.30% | 55 |
| Dec 18, 2025 | 60.00 | 61.60 | 60.00 | 61.40 | 60.68 | 1.66% | - |
| Dec 17, 2025 | 61.40 | 62.40 | 60.40 | 60.40 | 59.70 | -1.95% | 76 |
| Dec 16, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 60.88 | -0.65% | - |
| Dec 15, 2025 | 61.00 | 63.00 | 61.00 | 62.00 | 61.28 | 0.65% | 234 |
| Dec 12, 2025 | 61.80 | 64.00 | 61.60 | 61.60 | 60.88 | -1.28% | 42 |
| Dec 11, 2025 | 62.00 | 62.60 | 62.00 | 62.40 | 61.67 | -0.32% | - |
| Dec 10, 2025 | 61.20 | 62.80 | 61.20 | 62.60 | 61.87 | 1.62% | 88 |
| Dec 9, 2025 | 61.80 | 62.80 | 61.60 | 61.60 | 60.88 | -0.96% | 230 |
| Dec 8, 2025 | 61.20 | 62.60 | 61.20 | 62.20 | 61.47 | 0.65% | - |
| Dec 5, 2025 | 61.00 | 62.20 | 61.00 | 61.80 | 61.08 | 0.32% | - |
| Dec 4, 2025 | 59.80 | 61.80 | 59.80 | 61.60 | 60.88 | 1.65% | - |
| Dec 3, 2025 | 59.80 | 60.60 | 59.80 | 60.60 | 59.89 | -0.33% | - |
| Dec 2, 2025 | 57.80 | 61.20 | 57.80 | 60.80 | 60.09 | 0.33% | - |
| Dec 1, 2025 | 60.80 | 60.80 | 60.60 | 60.60 | 59.89 | -0.33% | - |