ABB Ltd (BIT:1ABB)
Italy · Delayed Price · Currency is EUR 60.04
-0.04 (-0.07%)
At close: Sep 19, 2025
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 59.96 | 61.12 | 59.96 | 60.04 | 60.04 | -0.07% | 838 |
| Sep 18, 2025 | 61.16 | 61.16 | 60.00 | 60.08 | 60.08 | 1.59% | 547 |
| Sep 17, 2025 | 60.76 | 60.76 | 59.88 | 59.14 | 59.14 | -0.97% | 150 |
| Sep 16, 2025 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | -1.68% | - |
| Sep 15, 2025 | 61.28 | 61.28 | 61.28 | 60.74 | 60.74 | -0.10% | 15 |
| Sep 12, 2025 | 60.78 | 60.78 | 60.78 | 60.80 | 60.80 | 0.03% | 17 |
| Sep 11, 2025 | 60.78 | 61.70 | 60.78 | 60.78 | 60.78 | 0.43% | 218 |
| Sep 10, 2025 | 60.78 | 60.78 | 60.38 | 60.52 | 60.52 | 0.56% | 200 |
| Sep 9, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | 0.43% | - |
| Sep 8, 2025 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | 1.90% | - |
| Sep 5, 2025 | 58.36 | 58.36 | 58.36 | 58.80 | 58.80 | 0.51% | 20 |
| Sep 4, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.60% | - |
| Sep 3, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | 1.91% | - |
| Sep 2, 2025 | 56.90 | 56.90 | 56.90 | 56.50 | 56.50 | -2.55% | 87 |
| Sep 1, 2025 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | -0.07% | - |
| Aug 29, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | -0.38% | - |
| Aug 28, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | -0.10% | - |
| Aug 27, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 1.25% | - |
| Aug 26, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | 0.31% | - |
| Aug 25, 2025 | 56.72 | 56.72 | 56.72 | 57.40 | 57.40 | -0.62% | 2 |
| Aug 22, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | 1.40% | - |
| Aug 21, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | 0.74% | - |
| Aug 20, 2025 | 57.02 | 57.02 | 57.02 | 56.54 | 56.54 | -2.01% | 2 |
| Aug 19, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 1.44% | - |
| Aug 18, 2025 | 57.54 | 57.54 | 57.54 | 56.88 | 56.88 | -0.94% | 3 |
| Aug 14, 2025 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | 0.07% | - |
| Aug 13, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | -0.10% | - |
| Aug 12, 2025 | 57.00 | 57.70 | 57.00 | 57.44 | 57.44 | 1.56% | 465 |
| Aug 11, 2025 | 56.80 | 56.80 | 56.80 | 56.56 | 56.56 | -0.42% | 501 |
| Aug 8, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -0.14% | - |
| Aug 7, 2025 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | 2.12% | - |
| Aug 6, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -1.76% | - |
| Aug 5, 2025 | 57.00 | 57.00 | 57.00 | 56.70 | 56.70 | 0.28% | 30 |
| Aug 4, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | 1.40% | - |
| Aug 1, 2025 | 57.32 | 57.32 | 57.32 | 55.76 | 55.76 | -3.46% | 100 |
| Jul 31, 2025 | 58.00 | 59.12 | 58.00 | 57.76 | 57.76 | -0.35% | 85 |
| Jul 30, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | 1.65% | - |
| Jul 29, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | -0.38% | - |
| Jul 28, 2025 | 59.56 | 59.56 | 57.24 | 57.24 | 57.24 | 0.56% | 117 |
| Jul 25, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | -0.18% | - |
| Jul 24, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | -0.35% | - |
| Jul 23, 2025 | 57.50 | 57.50 | 57.50 | 57.22 | 57.22 | 1.96% | 10 |
| Jul 22, 2025 | 55.62 | 55.62 | 55.60 | 56.12 | 56.12 | -0.71% | 310 |
| Jul 21, 2025 | 56.72 | 58.54 | 56.00 | 56.52 | 56.52 | 2.28% | 502 |
| Jul 18, 2025 | 56.86 | 56.86 | 55.88 | 55.26 | 55.26 | -1.85% | 220 |
| Jul 17, 2025 | 55.36 | 55.84 | 53.90 | 56.30 | 56.30 | 5.71% | 132 |
| Jul 16, 2025 | 51.04 | 51.04 | 51.04 | 53.26 | 53.26 | 2.98% | 200 |
| Jul 15, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 1.65% | - |
| Jul 14, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | -0.20% | - |
| Jul 11, 2025 | 50.72 | 50.72 | 50.66 | 50.98 | 50.98 | -0.70% | 602 |