ABB Ltd (VIE:ABBN)
Austria
· Delayed Price · Currency is EUR 83.08
-1.48 (-1.75%)
Last updated: Apr 28, 2026, 3:30 PM CET
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 83.92 | 83.98 | 83.08 | 83.08 | 83.08 | -1.75% | - |
| Apr 27, 2026 | 84.46 | 84.72 | 84.44 | 84.56 | 84.56 | 0.50% | - |
| Apr 24, 2026 | 83.32 | 84.14 | 83.32 | 84.14 | 84.14 | -0.87% | - |
| Apr 23, 2026 | 84.00 | 84.88 | 84.00 | 84.88 | 84.88 | 2.17% | 123 |
| Apr 22, 2026 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | 2.95% | - |
| Apr 21, 2026 | 81.20 | 81.36 | 80.70 | 80.70 | 80.70 | -0.71% | - |
| Apr 20, 2026 | 80.60 | 81.28 | 80.60 | 81.28 | 81.28 | 0.69% | 1 |
| Apr 17, 2026 | 78.40 | 80.72 | 78.40 | 80.72 | 80.72 | 2.25% | - |
| Apr 16, 2026 | 78.80 | 78.94 | 78.50 | 78.94 | 78.94 | 0.69% | - |
| Apr 15, 2026 | 78.30 | 78.64 | 78.30 | 78.40 | 78.40 | 0.03% | - |
| Apr 14, 2026 | 78.24 | 78.58 | 78.24 | 78.38 | 78.38 | 1.42% | - |
| Apr 13, 2026 | 76.72 | 77.28 | 76.60 | 77.28 | 77.28 | -0.72% | - |
| Apr 10, 2026 | 77.30 | 78.00 | 77.30 | 77.84 | 77.84 | 2.07% | - |
| Apr 9, 2026 | 75.64 | 76.26 | 75.64 | 76.26 | 76.26 | - | - |
| Apr 8, 2026 | 75.24 | 76.26 | 75.24 | 76.26 | 76.26 | 7.50% | - |
| Apr 7, 2026 | 71.66 | 71.66 | 70.86 | 70.94 | 70.94 | 0.85% | - |
| Apr 2, 2026 | 70.48 | 70.48 | 70.26 | 70.34 | 70.34 | -1.62% | - |
| Apr 1, 2026 | 71.20 | 71.52 | 71.20 | 71.50 | 71.50 | 3.80% | - |
| Mar 31, 2026 | 68.00 | 68.88 | 68.00 | 68.88 | 68.88 | 0.64% | - |
| Mar 30, 2026 | 68.06 | 68.66 | 68.06 | 68.44 | 68.44 | 0.71% | - |
| Mar 27, 2026 | 69.42 | 69.42 | 67.96 | 67.96 | 67.96 | -5.14% | - |
| Mar 26, 2026 | 72.76 | 72.76 | 71.64 | 71.64 | 71.64 | -2.00% | - |
| Mar 25, 2026 | 72.42 | 73.28 | 72.42 | 73.10 | 73.10 | 3.69% | - |
| Mar 24, 2026 | 71.16 | 71.16 | 70.50 | 70.50 | 70.50 | -1.56% | - |
| Mar 23, 2026 | 68.22 | 71.62 | 67.80 | 71.62 | 71.62 | 0.99% | - |
| Mar 20, 2026 | 72.26 | 72.58 | 70.92 | 70.92 | 69.89 | -1.17% | - |
| Mar 19, 2026 | 72.16 | 72.16 | 71.76 | 71.76 | 70.72 | -3.50% | - |
| Mar 18, 2026 | 74.28 | 75.30 | 74.28 | 74.36 | 73.28 | 1.12% | - |
| Mar 17, 2026 | 72.72 | 73.54 | 72.72 | 73.54 | 72.47 | -0.35% | - |
| Mar 16, 2026 | 72.62 | 73.80 | 72.62 | 73.80 | 72.73 | -1.05% | - |
| Mar 13, 2026 | 73.98 | 74.76 | 73.98 | 74.58 | 73.50 | 0.40% | - |
| Mar 12, 2026 | 75.12 | 75.26 | 74.28 | 74.28 | 73.20 | -0.70% | - |
| Mar 11, 2026 | 74.80 | 74.80 | 74.32 | 74.80 | 73.71 | -0.95% | - |
| Mar 10, 2026 | 74.92 | 75.52 | 74.76 | 75.52 | 74.42 | 6.19% | - |
| Mar 9, 2026 | 70.92 | 71.12 | 70.54 | 71.12 | 70.09 | -1.90% | - |
| Mar 6, 2026 | 73.86 | 73.86 | 72.50 | 72.50 | 71.45 | -2.29% | - |
| Mar 5, 2026 | 74.80 | 75.20 | 74.20 | 74.20 | 73.12 | -1.54% | - |
| Mar 4, 2026 | 74.28 | 75.44 | 74.26 | 75.36 | 74.26 | 1.70% | - |
| Mar 3, 2026 | 75.88 | 75.88 | 74.10 | 74.10 | 73.02 | -3.72% | - |
| Mar 2, 2026 | 77.24 | 77.72 | 76.96 | 76.96 | 75.84 | -2.31% | - |
| Feb 27, 2026 | 78.40 | 79.04 | 78.40 | 78.78 | 77.63 | 0.48% | - |
| Feb 26, 2026 | 78.12 | 78.72 | 78.12 | 78.40 | 77.26 | -0.51% | - |
| Feb 25, 2026 | 78.32 | 78.80 | 78.32 | 78.80 | 77.65 | 2.15% | - |
| Feb 24, 2026 | 76.58 | 77.14 | 76.58 | 77.14 | 76.02 | 0.55% | - |
| Feb 23, 2026 | 76.20 | 76.72 | 76.20 | 76.72 | 75.60 | 0.26% | - |
| Feb 20, 2026 | 76.94 | 76.94 | 76.52 | 76.52 | 75.41 | -0.05% | - |
| Feb 19, 2026 | 76.80 | 76.82 | 76.56 | 76.56 | 75.45 | -0.49% | - |
| Feb 18, 2026 | 76.22 | 76.94 | 76.22 | 76.94 | 75.82 | 1.37% | - |
| Feb 17, 2026 | 76.00 | 76.00 | 75.84 | 75.90 | 74.80 | -1.48% | - |
| Feb 16, 2026 | 77.32 | 77.34 | 77.04 | 77.04 | 75.92 | 1.21% | 50 |
| Feb 13, 2026 | 76.12 | 76.12 | 76.12 | 76.12 | 75.01 | -1.04% | - |
| Feb 12, 2026 | 76.56 | 76.92 | 76.56 | 76.92 | 75.80 | 1.02% | - |
| Feb 11, 2026 | 75.14 | 76.14 | 75.14 | 76.14 | 75.03 | 1.12% | - |
| Feb 10, 2026 | 74.92 | 75.30 | 74.92 | 75.30 | 74.20 | 1.65% | - |
| Feb 9, 2026 | 73.56 | 74.08 | 73.42 | 74.08 | 73.00 | 2.15% | - |
| Feb 6, 2026 | 72.22 | 72.60 | 72.22 | 72.52 | 71.47 | 0.64% | - |
| Feb 5, 2026 | 73.82 | 73.82 | 72.06 | 72.06 | 71.01 | -3.51% | - |
| Feb 4, 2026 | 74.46 | 74.92 | 74.24 | 74.68 | 73.59 | 1.80% | - |
| Feb 3, 2026 | 74.92 | 74.92 | 73.36 | 73.36 | 72.29 | 0.60% | - |
| Feb 2, 2026 | 71.84 | 72.92 | 71.84 | 72.92 | 71.86 | 0.33% | 50 |
| Jan 30, 2026 | 72.50 | 72.80 | 72.50 | 72.68 | 71.62 | -1.81% | - |
| Jan 29, 2026 | 74.02 | 74.02 | 74.02 | 74.02 | 72.94 | 10.97% | - |
| Jan 28, 2026 | 67.46 | 67.46 | 66.70 | 66.70 | 65.73 | -0.30% | - |
| Jan 27, 2026 | 66.54 | 66.90 | 66.34 | 66.90 | 65.93 | 2.58% | - |
| Jan 26, 2026 | 64.80 | 65.22 | 64.80 | 65.22 | 64.27 | 1.30% | - |
| Jan 23, 2026 | 64.04 | 64.38 | 64.04 | 64.38 | 63.44 | -0.59% | - |
| Jan 22, 2026 | 64.90 | 64.96 | 64.76 | 64.76 | 63.82 | 1.63% | - |
| Jan 21, 2026 | 64.60 | 64.60 | 63.72 | 63.72 | 62.79 | -0.96% | - |
| Jan 20, 2026 | 64.34 | 64.34 | 63.58 | 64.34 | 63.40 | -0.98% | 22 |
| Jan 19, 2026 | 64.82 | 64.98 | 64.54 | 64.98 | 64.03 | -1.46% | - |
| Jan 16, 2026 | 66.20 | 66.20 | 65.78 | 65.94 | 64.98 | 0.09% | - |
| Jan 15, 2026 | 65.74 | 65.88 | 65.74 | 65.88 | 64.92 | 1.26% | - |
| Jan 14, 2026 | 65.18 | 65.48 | 64.88 | 65.06 | 64.11 | -0.06% | - |
| Jan 13, 2026 | 64.70 | 65.10 | 64.70 | 65.10 | 64.15 | 0.31% | - |
| Jan 12, 2026 | 64.76 | 64.90 | 64.50 | 64.90 | 63.96 | 0.96% | - |
| Jan 9, 2026 | 64.22 | 64.42 | 64.22 | 64.28 | 63.35 | -0.09% | - |
| Jan 8, 2026 | 65.20 | 65.20 | 64.34 | 64.34 | 63.40 | -2.28% | - |
| Jan 7, 2026 | 65.76 | 65.88 | 65.38 | 65.84 | 64.88 | 0.80% | 15 |
| Jan 6, 2026 | 64.68 | 65.32 | 64.68 | 65.32 | 64.37 | 0.18% | - |
| Jan 5, 2026 | 64.52 | 65.20 | 64.52 | 65.20 | 64.25 | 4.25% | - |
| Jan 2, 2026 | 62.70 | 62.70 | 62.44 | 62.54 | 61.63 | -2.04% | - |
| Dec 30, 2025 | 63.44 | 63.84 | 63.44 | 63.84 | 62.91 | 0.41% | - |
| Dec 29, 2025 | 63.70 | 63.70 | 63.34 | 63.58 | 62.66 | 0.09% | - |
| Dec 23, 2025 | 63.30 | 63.52 | 63.30 | 63.52 | 62.60 | 1.02% | - |
| Dec 22, 2025 | 63.02 | 63.06 | 62.88 | 62.88 | 61.97 | 0.70% | - |
| Dec 19, 2025 | 62.32 | 62.60 | 62.26 | 62.44 | 61.53 | 0.55% | - |
| Dec 18, 2025 | 61.28 | 62.10 | 61.28 | 62.10 | 61.20 | -0.16% | - |
| Dec 17, 2025 | 62.54 | 62.54 | 62.20 | 62.20 | 61.30 | -0.42% | - |
| Dec 16, 2025 | 62.08 | 62.48 | 62.08 | 62.46 | 61.55 | -0.54% | - |
| Dec 15, 2025 | 62.46 | 62.94 | 62.46 | 62.80 | 61.89 | -1.38% | - |
| Dec 12, 2025 | 63.10 | 63.86 | 63.10 | 63.68 | 62.75 | 0.57% | - |
| Dec 11, 2025 | 63.00 | 63.32 | 62.76 | 63.32 | 62.40 | 0.57% | - |
| Dec 10, 2025 | 62.66 | 62.96 | 62.66 | 62.96 | 62.04 | 0.70% | - |
| Dec 9, 2025 | 63.24 | 63.24 | 62.52 | 62.52 | 61.61 | -0.92% | - |
| Dec 8, 2025 | 62.94 | 63.10 | 62.94 | 63.10 | 62.18 | 0.35% | - |
| Dec 5, 2025 | 62.32 | 62.98 | 62.32 | 62.88 | 61.97 | 1.26% | - |
| Dec 4, 2025 | 62.08 | 62.10 | 62.08 | 62.10 | 61.20 | 1.84% | - |
| Dec 3, 2025 | 61.64 | 61.64 | 60.98 | 60.98 | 60.09 | -1.04% | - |
| Dec 2, 2025 | 61.42 | 61.94 | 61.42 | 61.62 | 60.72 | 0.16% | - |
| Dec 1, 2025 | 61.24 | 61.52 | 61.24 | 61.52 | 60.63 | -0.71% | - |