ABB Ltd (BIT:1ABB)
Italy · Delayed Price · Currency is EUR 62.50
+0.30 (0.48%)
At close: Dec 5, 2025
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.02 | 64.02 | 61.14 | 62.50 | 62.50 | 0.48% | 48 |
| Dec 4, 2025 | 62.24 | 62.24 | 62.24 | 62.20 | 62.20 | 1.77% | 150 |
| Dec 3, 2025 | 60.98 | 60.98 | 60.98 | 61.12 | 61.12 | -0.81% | 5 |
| Dec 2, 2025 | 61.82 | 61.82 | 61.82 | 61.62 | 61.62 | -0.03% | 81 |
| Dec 1, 2025 | 61.00 | 61.00 | 61.00 | 61.64 | 61.64 | -1.00% | 60 |
| Nov 28, 2025 | 63.28 | 63.28 | 62.06 | 62.26 | 62.26 | 1.47% | 23 |
| Nov 27, 2025 | 62.36 | 62.36 | 62.36 | 61.36 | 61.36 | 0.62% | 3 |
| Nov 26, 2025 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | 2.11% | - |
| Nov 25, 2025 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | -0.50% | - |
| Nov 24, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | 2.18% | - |
| Nov 21, 2025 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | -2.00% | - |
| Nov 20, 2025 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | 2.04% | - |
| Nov 19, 2025 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | 0.34% | - |
| Nov 18, 2025 | 57.02 | 59.98 | 54.18 | 58.54 | 58.54 | -4.10% | 320 |
| Nov 17, 2025 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - | - |
| Nov 14, 2025 | 60.62 | 60.62 | 59.32 | 61.04 | 61.04 | 0.03% | 165 |
| Nov 13, 2025 | 62.10 | 62.10 | 60.60 | 61.02 | 61.02 | -1.93% | 283 |
| Nov 12, 2025 | 63.28 | 63.28 | 63.24 | 62.22 | 62.22 | 0.74% | 198 |
| Nov 11, 2025 | 60.38 | 61.80 | 60.38 | 61.76 | 61.76 | 0.98% | 95 |
| Nov 10, 2025 | 60.96 | 62.22 | 60.96 | 61.16 | 61.16 | 1.33% | 153 |
| Nov 7, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | -1.02% | - |
| Nov 6, 2025 | 61.00 | 61.00 | 61.00 | 60.98 | 60.98 | -1.96% | 40 |
| Nov 5, 2025 | 60.52 | 60.92 | 60.52 | 62.20 | 62.20 | -0.54% | 115 |
| Nov 4, 2025 | 62.88 | 62.88 | 62.88 | 62.54 | 62.54 | -2.13% | 15 |
| Nov 3, 2025 | 64.44 | 64.96 | 64.42 | 63.90 | 63.90 | -0.90% | 545 |
| Oct 31, 2025 | 64.82 | 64.82 | 63.50 | 64.48 | 64.48 | -0.19% | 315 |
| Oct 30, 2025 | 65.62 | 68.90 | 64.80 | 64.60 | 64.60 | 0.53% | 527 |
| Oct 29, 2025 | 65.18 | 67.60 | 61.98 | 64.26 | 64.26 | -0.22% | 414 |
| Oct 28, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 0.85% | - |
| Oct 27, 2025 | 60.52 | 65.44 | 60.52 | 63.86 | 63.86 | 0.28% | 216 |
| Oct 24, 2025 | 64.00 | 64.00 | 64.00 | 63.68 | 63.68 | 0.70% | 251 |
| Oct 23, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | 1.70% | - |
| Oct 22, 2025 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | -2.08% | 30 |
| Oct 21, 2025 | 64.18 | 64.30 | 63.48 | 63.50 | 63.50 | -0.53% | 481 |
| Oct 20, 2025 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | 1.33% | - |
| Oct 17, 2025 | 63.30 | 63.30 | 62.78 | 63.00 | 63.00 | -0.72% | 141 |
| Oct 16, 2025 | 65.26 | 65.26 | 63.50 | 63.46 | 63.46 | -1.37% | 28 |
| Oct 15, 2025 | 62.52 | 64.44 | 62.52 | 64.34 | 64.34 | 2.42% | 3 |
| Oct 14, 2025 | 62.92 | 62.92 | 62.92 | 62.82 | 62.82 | -0.60% | 220 |
| Oct 13, 2025 | 62.70 | 62.96 | 61.68 | 63.20 | 63.20 | 0.67% | 52 |
| Oct 10, 2025 | 63.34 | 64.84 | 61.76 | 62.78 | 62.78 | -0.66% | 850 |
| Oct 9, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.25% | - |
| Oct 8, 2025 | 63.24 | 64.82 | 62.50 | 63.36 | 63.36 | 0.67% | 732 |
| Oct 7, 2025 | 64.40 | 64.40 | 64.40 | 62.94 | 62.94 | -0.82% | 372 |
| Oct 6, 2025 | 63.00 | 64.50 | 63.00 | 63.46 | 63.46 | 1.05% | 138 |
| Oct 3, 2025 | 62.72 | 64.04 | 62.72 | 62.80 | 62.80 | 0.71% | 387 |
| Oct 2, 2025 | 63.54 | 63.54 | 63.54 | 62.36 | 62.36 | 1.53% | 50 |
| Oct 1, 2025 | 61.92 | 61.94 | 61.92 | 61.42 | 61.42 | 0.36% | 110 |
| Sep 30, 2025 | 62.18 | 62.18 | 61.72 | 61.20 | 61.20 | 0.16% | 66 |
| Sep 29, 2025 | 61.58 | 61.58 | 61.34 | 61.10 | 61.10 | 0.26% | 337 |