ABB Ltd (VIE:ABBN)
Austria
· Delayed Price · Currency is EUR 71.12
-1.38 (-1.90%)
Last updated: Mar 9, 2026, 3:30 PM CET
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 70.92 | 71.12 | 70.54 | 71.12 | 71.12 | -1.90% | - |
| Mar 6, 2026 | 73.86 | 73.86 | 72.50 | 72.50 | 72.50 | -2.29% | - |
| Mar 5, 2026 | 74.80 | 75.20 | 74.20 | 74.20 | 74.20 | -1.54% | - |
| Mar 4, 2026 | 74.28 | 75.44 | 74.26 | 75.36 | 75.36 | 1.70% | - |
| Mar 3, 2026 | 75.88 | 75.88 | 74.10 | 74.10 | 74.10 | -3.72% | - |
| Mar 2, 2026 | 77.24 | 77.72 | 76.96 | 76.96 | 76.96 | -2.31% | - |
| Feb 27, 2026 | 78.40 | 79.04 | 78.40 | 78.78 | 78.78 | 0.48% | - |
| Feb 26, 2026 | 78.12 | 78.72 | 78.12 | 78.40 | 78.40 | -0.51% | - |
| Feb 25, 2026 | 78.32 | 78.80 | 78.32 | 78.80 | 78.80 | 2.15% | - |
| Feb 24, 2026 | 76.58 | 77.14 | 76.58 | 77.14 | 77.14 | 0.55% | - |
| Feb 23, 2026 | 76.20 | 76.72 | 76.20 | 76.72 | 76.72 | 0.26% | - |
| Feb 20, 2026 | 76.94 | 76.94 | 76.52 | 76.52 | 76.52 | -0.05% | - |
| Feb 19, 2026 | 76.80 | 76.82 | 76.56 | 76.56 | 76.56 | -0.49% | - |
| Feb 18, 2026 | 76.22 | 76.94 | 76.22 | 76.94 | 76.94 | 1.37% | - |
| Feb 17, 2026 | 76.00 | 76.00 | 75.84 | 75.90 | 75.90 | -1.48% | - |
| Feb 16, 2026 | 77.32 | 77.34 | 77.04 | 77.04 | 77.04 | 1.21% | 50 |
| Feb 13, 2026 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | -1.04% | - |
| Feb 12, 2026 | 76.56 | 76.92 | 76.56 | 76.92 | 76.92 | 1.02% | - |
| Feb 11, 2026 | 75.14 | 76.14 | 75.14 | 76.14 | 76.14 | 1.12% | - |
| Feb 10, 2026 | 74.92 | 75.30 | 74.92 | 75.30 | 75.30 | 1.65% | - |
| Feb 9, 2026 | 73.56 | 74.08 | 73.42 | 74.08 | 74.08 | 2.15% | - |
| Feb 6, 2026 | 72.22 | 72.60 | 72.22 | 72.52 | 72.52 | 0.64% | - |
| Feb 5, 2026 | 73.82 | 73.82 | 72.06 | 72.06 | 72.06 | -3.51% | - |
| Feb 4, 2026 | 74.46 | 74.92 | 74.24 | 74.68 | 74.68 | 1.80% | - |
| Feb 3, 2026 | 74.92 | 74.92 | 73.36 | 73.36 | 73.36 | 0.60% | - |
| Feb 2, 2026 | 71.84 | 72.92 | 71.84 | 72.92 | 72.92 | 0.33% | 50 |
| Jan 30, 2026 | 72.50 | 72.80 | 72.50 | 72.68 | 72.68 | -1.81% | - |
| Jan 29, 2026 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | 10.97% | - |
| Jan 28, 2026 | 67.46 | 67.46 | 66.70 | 66.70 | 66.70 | -0.30% | - |
| Jan 27, 2026 | 66.54 | 66.90 | 66.34 | 66.90 | 66.90 | 2.58% | - |
| Jan 26, 2026 | 64.80 | 65.22 | 64.80 | 65.22 | 65.22 | 1.30% | - |
| Jan 23, 2026 | 64.04 | 64.38 | 64.04 | 64.38 | 64.38 | -0.59% | - |
| Jan 22, 2026 | 64.90 | 64.96 | 64.76 | 64.76 | 64.76 | 1.63% | - |
| Jan 21, 2026 | 64.60 | 64.60 | 63.72 | 63.72 | 63.72 | -0.96% | - |
| Jan 20, 2026 | 64.34 | 64.34 | 63.58 | 64.34 | 64.34 | -0.98% | 22 |
| Jan 19, 2026 | 64.82 | 64.98 | 64.54 | 64.98 | 64.98 | -1.46% | - |
| Jan 16, 2026 | 66.20 | 66.20 | 65.78 | 65.94 | 65.94 | 0.09% | - |
| Jan 15, 2026 | 65.74 | 65.88 | 65.74 | 65.88 | 65.88 | 1.26% | - |
| Jan 14, 2026 | 65.18 | 65.48 | 64.88 | 65.06 | 65.06 | -0.06% | - |
| Jan 13, 2026 | 64.70 | 65.10 | 64.70 | 65.10 | 65.10 | 0.31% | - |
| Jan 12, 2026 | 64.76 | 64.90 | 64.50 | 64.90 | 64.90 | 0.96% | - |
| Jan 9, 2026 | 64.22 | 64.42 | 64.22 | 64.28 | 64.28 | -0.09% | - |
| Jan 8, 2026 | 65.20 | 65.20 | 64.34 | 64.34 | 64.34 | -2.28% | - |
| Jan 7, 2026 | 65.76 | 65.88 | 65.38 | 65.84 | 65.84 | 0.80% | 15 |
| Jan 6, 2026 | 64.68 | 65.32 | 64.68 | 65.32 | 65.32 | 0.18% | - |
| Jan 5, 2026 | 64.52 | 65.20 | 64.52 | 65.20 | 65.20 | 4.25% | - |
| Jan 2, 2026 | 62.70 | 62.70 | 62.44 | 62.54 | 62.54 | -2.04% | - |
| Dec 30, 2025 | 63.44 | 63.84 | 63.44 | 63.84 | 63.84 | 0.41% | - |
| Dec 29, 2025 | 63.70 | 63.70 | 63.34 | 63.58 | 63.58 | 0.09% | - |
| Dec 23, 2025 | 63.30 | 63.52 | 63.30 | 63.52 | 63.52 | 1.02% | - |
| Dec 22, 2025 | 63.02 | 63.06 | 62.88 | 62.88 | 62.88 | 0.70% | - |
| Dec 19, 2025 | 62.32 | 62.60 | 62.26 | 62.44 | 62.44 | 0.55% | - |
| Dec 18, 2025 | 61.28 | 62.10 | 61.28 | 62.10 | 62.10 | -0.16% | - |
| Dec 17, 2025 | 62.54 | 62.54 | 62.20 | 62.20 | 62.20 | -0.42% | - |
| Dec 16, 2025 | 62.08 | 62.48 | 62.08 | 62.46 | 62.46 | -0.54% | - |
| Dec 15, 2025 | 62.46 | 62.94 | 62.46 | 62.80 | 62.80 | -1.38% | - |
| Dec 12, 2025 | 63.10 | 63.86 | 63.10 | 63.68 | 63.68 | 0.57% | - |
| Dec 11, 2025 | 63.00 | 63.32 | 62.76 | 63.32 | 63.32 | 0.57% | - |
| Dec 10, 2025 | 62.66 | 62.96 | 62.66 | 62.96 | 62.96 | 0.70% | - |
| Dec 9, 2025 | 63.24 | 63.24 | 62.52 | 62.52 | 62.52 | -0.92% | - |
| Dec 8, 2025 | 62.94 | 63.10 | 62.94 | 63.10 | 63.10 | 0.35% | - |
| Dec 5, 2025 | 62.32 | 62.98 | 62.32 | 62.88 | 62.88 | 1.26% | - |
| Dec 4, 2025 | 62.08 | 62.10 | 62.08 | 62.10 | 62.10 | 1.84% | - |
| Dec 3, 2025 | 61.64 | 61.64 | 60.98 | 60.98 | 60.98 | -1.04% | - |
| Dec 2, 2025 | 61.42 | 61.94 | 61.42 | 61.62 | 61.62 | 0.16% | - |
| Dec 1, 2025 | 61.24 | 61.52 | 61.24 | 61.52 | 61.52 | -0.71% | - |
| Nov 28, 2025 | 61.32 | 61.98 | 61.32 | 61.96 | 61.96 | 1.04% | - |
| Nov 27, 2025 | 60.92 | 61.32 | 60.92 | 61.32 | 61.32 | 1.19% | - |
| Nov 26, 2025 | 60.32 | 60.60 | 60.32 | 60.60 | 60.60 | 1.54% | - |
| Nov 25, 2025 | 59.64 | 59.68 | 59.64 | 59.68 | 59.68 | - | - |
| Nov 24, 2025 | 59.50 | 59.68 | 59.50 | 59.68 | 59.68 | 1.05% | - |
| Nov 21, 2025 | 58.62 | 59.06 | 58.62 | 59.06 | 59.06 | -1.47% | - |
| Nov 20, 2025 | 59.82 | 60.20 | 59.82 | 59.94 | 59.94 | 1.94% | - |
| Nov 19, 2025 | 58.52 | 58.80 | 58.52 | 58.80 | 58.80 | 0.68% | - |
| Nov 18, 2025 | 59.06 | 59.06 | 58.40 | 58.40 | 58.40 | -4.51% | - |
| Nov 17, 2025 | 61.06 | 61.16 | 60.76 | 61.16 | 61.16 | -0.03% | - |
| Nov 14, 2025 | 60.74 | 61.18 | 60.42 | 61.18 | 61.18 | 0.23% | - |
| Nov 13, 2025 | 61.78 | 61.78 | 61.04 | 61.04 | 61.04 | -1.93% | - |
| Nov 12, 2025 | 62.32 | 62.32 | 62.16 | 62.24 | 62.24 | 0.68% | - |
| Nov 11, 2025 | 61.34 | 61.82 | 61.34 | 61.82 | 61.82 | 1.18% | - |
| Nov 10, 2025 | 61.18 | 61.38 | 61.10 | 61.10 | 61.10 | 1.29% | - |
| Nov 7, 2025 | 60.70 | 60.70 | 60.20 | 60.32 | 60.32 | -0.79% | - |
| Nov 6, 2025 | 61.16 | 61.24 | 60.80 | 60.80 | 60.80 | -2.19% | - |
| Nov 5, 2025 | 62.34 | 62.34 | 61.86 | 62.16 | 62.16 | -0.77% | - |
| Nov 4, 2025 | 62.28 | 62.64 | 62.28 | 62.64 | 62.64 | -1.79% | - |
| Nov 3, 2025 | 64.06 | 64.08 | 63.78 | 63.78 | 63.78 | -1.09% | - |
| Oct 31, 2025 | 64.42 | 64.56 | 64.42 | 64.48 | 64.48 | -0.25% | - |
| Oct 30, 2025 | 64.62 | 64.64 | 64.48 | 64.64 | 64.64 | 0.65% | - |
| Oct 29, 2025 | 64.22 | 64.24 | 64.22 | 64.22 | 64.22 | -0.03% | - |
| Oct 28, 2025 | 63.92 | 64.24 | 63.92 | 64.24 | 64.24 | 0.09% | - |
| Oct 27, 2025 | 64.38 | 64.38 | 64.08 | 64.18 | 64.18 | 0.53% | - |
| Oct 24, 2025 | 63.70 | 63.84 | 63.60 | 63.84 | 63.84 | 0.66% | - |
| Oct 23, 2025 | 62.60 | 63.42 | 62.60 | 63.42 | 63.42 | -0.28% | - |
| Oct 22, 2025 | 63.22 | 63.80 | 63.22 | 63.60 | 63.60 | 0.41% | - |
| Oct 21, 2025 | 63.24 | 63.34 | 63.12 | 63.34 | 63.34 | -0.94% | - |
| Oct 20, 2025 | 63.40 | 63.94 | 63.40 | 63.94 | 63.94 | 1.23% | - |
| Oct 17, 2025 | 62.50 | 63.40 | 62.50 | 63.16 | 63.16 | -0.94% | - |
| Oct 16, 2025 | 63.74 | 64.34 | 63.66 | 63.76 | 63.76 | -0.72% | 20 |
| Oct 15, 2025 | 63.46 | 64.22 | 63.46 | 64.22 | 64.22 | 1.97% | - |
| Oct 14, 2025 | 62.68 | 62.98 | 62.00 | 62.98 | 62.98 | -0.32% | - |