ABB Ltd (VIE:ABBN)
Austria
· Delayed Price · Currency is EUR 62.88
+0.78 (1.26%)
At close: Dec 5, 2025
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 13, 2025 | 62.56 | 63.18 | 62.56 | 63.18 | 63.18 | 0.93% | - |
| Oct 10, 2025 | 62.96 | 63.24 | 62.60 | 62.60 | 62.60 | -0.79% | - |
| Oct 9, 2025 | 63.18 | 63.48 | 63.10 | 63.10 | 63.10 | -0.50% | - |
| Oct 8, 2025 | 63.60 | 63.60 | 62.86 | 63.42 | 63.42 | 0.92% | - |
| Oct 7, 2025 | 63.36 | 63.36 | 62.84 | 62.84 | 62.84 | -0.63% | - |
| Oct 6, 2025 | 63.22 | 63.40 | 63.22 | 63.24 | 63.24 | 0.60% | - |
| Oct 3, 2025 | 63.00 | 63.00 | 62.86 | 62.86 | 62.86 | 1.16% | - |
| Oct 2, 2025 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | 1.97% | - |
| Oct 1, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | -0.72% | - |
| Sep 30, 2025 | 61.18 | 61.38 | 61.02 | 61.38 | 61.38 | 0.43% | - |
| Sep 29, 2025 | 61.32 | 61.32 | 61.12 | 61.12 | 61.12 | 0.56% | - |
| Sep 26, 2025 | 60.66 | 61.04 | 60.66 | 60.78 | 60.78 | 0.93% | - |
| Sep 25, 2025 | 60.12 | 60.28 | 59.86 | 60.22 | 60.22 | -0.73% | - |
| Sep 24, 2025 | 60.66 | 60.92 | 60.62 | 60.66 | 60.66 | -0.66% | - |
| Sep 23, 2025 | 61.48 | 61.48 | 60.86 | 61.06 | 61.06 | 0.66% | - |
| Sep 22, 2025 | 60.30 | 60.66 | 60.30 | 60.66 | 60.66 | 1.00% | - |
| Sep 19, 2025 | 60.00 | 60.20 | 59.78 | 60.06 | 60.06 | 0.27% | - |
| Sep 18, 2025 | 60.20 | 60.20 | 59.64 | 59.90 | 59.90 | 1.29% | - |
| Sep 17, 2025 | 59.78 | 59.78 | 59.14 | 59.14 | 59.14 | -1.07% | - |
| Sep 16, 2025 | 60.86 | 60.86 | 59.78 | 59.78 | 59.78 | -1.58% | - |
| Sep 15, 2025 | 60.64 | 60.78 | 60.54 | 60.74 | 60.74 | 0.40% | - |
| Sep 12, 2025 | 60.70 | 60.94 | 60.50 | 60.50 | 60.50 | -0.62% | - |
| Sep 11, 2025 | 60.48 | 60.88 | 60.48 | 60.88 | 60.88 | 0.43% | - |
| Sep 10, 2025 | 60.32 | 60.66 | 60.32 | 60.62 | 60.62 | 1.41% | - |
| Sep 9, 2025 | 59.96 | 59.96 | 59.78 | 59.78 | 59.78 | -0.43% | - |
| Sep 8, 2025 | 59.24 | 60.04 | 59.24 | 60.04 | 60.04 | 1.90% | - |
| Sep 5, 2025 | 58.98 | 59.42 | 58.92 | 58.92 | 58.92 | 0.55% | - |
| Sep 4, 2025 | 57.90 | 58.70 | 57.90 | 58.60 | 58.60 | 2.48% | - |
| Sep 3, 2025 | 56.90 | 57.54 | 56.90 | 57.18 | 57.18 | 1.31% | - |
| Sep 2, 2025 | 56.94 | 56.96 | 56.34 | 56.44 | 56.44 | -1.57% | - |
| Sep 1, 2025 | 57.34 | 57.38 | 57.28 | 57.34 | 57.34 | - | - |
| Aug 29, 2025 | 57.76 | 58.00 | 57.34 | 57.34 | 57.34 | -1.10% | - |
| Aug 28, 2025 | 57.56 | 57.98 | 57.30 | 57.98 | 57.98 | 0.38% | - |
| Aug 27, 2025 | 57.74 | 57.88 | 57.60 | 57.76 | 57.76 | 0.14% | - |
| Aug 26, 2025 | 57.34 | 57.68 | 57.34 | 57.68 | 57.68 | 0.35% | - |
| Aug 25, 2025 | 57.40 | 57.58 | 57.40 | 57.48 | 57.48 | -0.55% | - |
| Aug 22, 2025 | 57.00 | 57.80 | 57.00 | 57.80 | 57.80 | 1.44% | - |
| Aug 21, 2025 | 56.92 | 56.98 | 56.76 | 56.98 | 56.98 | -0.52% | - |
| Aug 20, 2025 | 57.50 | 57.74 | 57.28 | 57.28 | 57.28 | -0.87% | - |
| Aug 19, 2025 | 57.36 | 57.78 | 57.32 | 57.78 | 57.78 | 1.16% | - |
| Aug 18, 2025 | 56.94 | 57.12 | 56.78 | 57.12 | 57.12 | -0.07% | - |
| Aug 15, 2025 | 57.50 | 57.50 | 57.16 | 57.16 | 57.16 | -0.69% | - |
| Aug 14, 2025 | 57.36 | 57.56 | 57.08 | 57.56 | 57.56 | 0.70% | - |
| Aug 13, 2025 | 57.76 | 57.76 | 57.16 | 57.16 | 57.16 | - | - |
| Aug 12, 2025 | 57.10 | 57.16 | 57.10 | 57.16 | 57.16 | 1.13% | - |
| Aug 11, 2025 | 56.44 | 56.58 | 56.44 | 56.52 | 56.52 | -0.95% | - |
| Aug 8, 2025 | 56.84 | 57.06 | 56.68 | 57.06 | 57.06 | 0.60% | - |
| Aug 7, 2025 | 56.64 | 56.88 | 56.64 | 56.72 | 56.72 | 1.58% | - |
| Aug 6, 2025 | 56.98 | 56.98 | 55.82 | 55.84 | 55.84 | -2.45% | - |
| Aug 5, 2025 | 57.06 | 57.24 | 57.06 | 57.24 | 57.24 | 0.99% | - |
| Aug 4, 2025 | 56.50 | 56.68 | 56.38 | 56.68 | 56.68 | 1.72% | - |
| Aug 1, 2025 | 56.44 | 56.44 | 55.72 | 55.72 | 55.72 | -3.43% | - |
| Jul 31, 2025 | 58.10 | 58.10 | 57.70 | 57.70 | 57.70 | 0.52% | - |
| Jul 30, 2025 | 56.86 | 57.48 | 56.86 | 57.40 | 57.40 | 0.77% | - |
| Jul 29, 2025 | 57.04 | 57.64 | 56.96 | 56.96 | 56.96 | 0.32% | - |
| Jul 28, 2025 | 57.70 | 57.70 | 56.78 | 56.78 | 56.78 | -0.25% | - |
| Jul 25, 2025 | 56.52 | 56.92 | 56.52 | 56.92 | 56.92 | -0.28% | 25 |
| Jul 24, 2025 | 57.68 | 57.68 | 57.02 | 57.08 | 57.08 | 0.78% | - |
| Jul 23, 2025 | 55.88 | 56.68 | 55.88 | 56.64 | 56.64 | 2.46% | - |
| Jul 22, 2025 | 55.66 | 55.72 | 55.28 | 55.28 | 55.28 | -1.99% | - |
| Jul 21, 2025 | 56.70 | 57.14 | 56.40 | 56.40 | 56.40 | 0.75% | - |