ABB Ltd (BIT:1ABB)
Italy · Delayed Price · Currency is EUR 57.44
+0.88 (1.56%)
At close: Aug 12, 2025, 5:30 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 57.00 | 57.70 | 57.00 | 57.44 | - | 1.56% | 465 |
| Aug 11, 2025 | 56.80 | 56.80 | 56.56 | 56.56 | - | -0.42% | 501 |
| Aug 8, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | - | -0.14% | - |
| Aug 7, 2025 | 56.88 | 56.88 | 56.88 | 56.88 | - | 2.12% | - |
| Aug 6, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | - | -1.76% | - |
| Aug 5, 2025 | 57.00 | 57.00 | 56.70 | 56.70 | - | 0.28% | 30 |
| Aug 4, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | - | 1.40% | - |
| Aug 1, 2025 | 57.32 | 57.32 | 55.76 | 55.76 | - | -3.46% | 100 |
| Jul 31, 2025 | 58.00 | 59.12 | 57.76 | 57.76 | - | -0.35% | 85 |
| Jul 30, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | - | 1.65% | - |
| Jul 29, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | - | -0.38% | - |
| Jul 28, 2025 | 59.56 | 59.56 | 57.24 | 57.24 | - | 0.56% | 117 |
| Jul 25, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | - | -0.18% | - |
| Jul 24, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | - | -0.35% | - |
| Jul 23, 2025 | 57.50 | 57.50 | 57.22 | 57.22 | - | 1.96% | 10 |
| Jul 22, 2025 | 55.62 | 56.12 | 55.60 | 56.12 | - | -0.71% | 310 |
| Jul 21, 2025 | 56.72 | 58.54 | 56.00 | 56.52 | - | 2.28% | 502 |
| Jul 18, 2025 | 56.86 | 56.86 | 55.26 | 55.26 | - | -1.85% | 220 |
| Jul 17, 2025 | 55.36 | 56.30 | 53.90 | 56.30 | - | 5.71% | 132 |
| Jul 16, 2025 | 51.04 | 53.26 | 51.04 | 53.26 | - | 2.98% | 200 |
| Jul 15, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | - | 1.65% | - |
| Jul 14, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | - | -0.20% | - |
| Jul 11, 2025 | 50.72 | 50.98 | 50.66 | 50.98 | - | -0.70% | 602 |
| Jul 10, 2025 | 50.72 | 51.34 | 50.72 | 51.34 | - | 1.38% | 99 |
| Jul 9, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | - | 0.16% | - |
| Jul 8, 2025 | 49.54 | 50.56 | 49.54 | 50.56 | - | 0.28% | 20 |
| Jul 7, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | - | 0.44% | - |
| Jul 4, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | - | -0.52% | - |
| Jul 3, 2025 | 51.12 | 51.12 | 50.46 | 50.46 | - | 0.44% | 36 |
| Jul 2, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | - | 0.56% | - |
| Jul 1, 2025 | 50.32 | 50.32 | 49.96 | 49.96 | - | -1.11% | 3 |
| Jun 30, 2025 | 51.54 | 51.54 | 50.52 | 50.52 | - | -0.04% | 14 |
| Jun 27, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | - | 3.95% | - |
| Jun 26, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | - | -1.02% | - |
| Jun 25, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | - | -0.39% | - |
| Jun 24, 2025 | 51.02 | 51.02 | 49.31 | 49.31 | - | 0.16% | 35 |
| Jun 23, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | - | -1.05% | - |
| Jun 20, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | - | -1.13% | - |
| Jun 19, 2025 | 50.08 | 50.32 | 50.08 | 50.32 | - | 2.86% | 1 |
| Jun 18, 2025 | 51.56 | 51.56 | 48.92 | 48.92 | - | -1.92% | 62 |
| Jun 17, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | - | -2.27% | - |
| Jun 16, 2025 | 50.92 | 51.04 | 50.92 | 51.04 | - | 0.12% | 80 |
| Jun 13, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | - | 0.31% | - |
| Jun 12, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | - | 0.95% | - |
| Jun 11, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | - | -0.79% | - |
| Jun 10, 2025 | 51.48 | 51.48 | 50.74 | 50.74 | - | 0.52% | 65 |
| Jun 9, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | - | 0.08% | - |
| Jun 6, 2025 | 50.48 | 50.48 | 50.44 | 50.44 | - | 0.12% | 98 |
| Jun 5, 2025 | 50.84 | 50.84 | 50.38 | 50.38 | - | -0.12% | 700 |
| Jun 4, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | - | 4.65% | - |