ABB Ltd (BIT:1ABB)
Italy · Delayed Price · Currency is EUR 81.76
+3.24 (4.13%)
At close: Apr 17, 2026
BIT:1ABB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 79.20 | 79.90 | 79.20 | 79.70 | - | 1.50% | - |
| Apr 16, 2026 | 78.86 | 79.00 | 78.16 | 78.52 | 78.52 | -0.03% | 1,310 |
| Apr 15, 2026 | 78.20 | 78.50 | 77.64 | 78.54 | 78.54 | 0.74% | 270 |
| Apr 14, 2026 | 78.24 | 78.94 | 77.56 | 77.96 | 77.96 | 3.09% | 160 |
| Apr 13, 2026 | 77.64 | 77.80 | 77.64 | 75.62 | 75.62 | -3.25% | 12 |
| Apr 10, 2026 | 77.62 | 77.62 | 77.60 | 78.16 | 78.16 | 1.93% | 297 |
| Apr 9, 2026 | 77.12 | 77.52 | 77.10 | 76.68 | 76.68 | 1.08% | 101 |
| Apr 8, 2026 | 75.12 | 76.84 | 75.12 | 75.86 | 75.86 | 7.94% | 266 |
| Apr 7, 2026 | 71.66 | 71.66 | 71.66 | 70.28 | 70.28 | -2.85% | 12 |
| Apr 2, 2026 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | 1.12% | - |
| Apr 1, 2026 | 71.92 | 72.08 | 71.76 | 71.54 | 71.54 | 4.68% | 230 |
| Mar 31, 2026 | 69.22 | 69.22 | 68.82 | 68.34 | 68.34 | 0.41% | 175 |
| Mar 30, 2026 | 68.62 | 69.76 | 67.02 | 68.06 | 68.06 | -1.25% | 668 |
| Mar 27, 2026 | 69.44 | 70.68 | 68.10 | 68.92 | 68.92 | -3.15% | 753 |
| Mar 26, 2026 | 72.74 | 72.74 | 72.74 | 71.16 | 71.16 | -2.63% | 1 |
| Mar 25, 2026 | 73.98 | 73.98 | 73.20 | 73.08 | 73.08 | 6.13% | 100 |
| Mar 24, 2026 | 71.84 | 72.00 | 68.92 | 68.86 | 68.86 | -5.59% | 312 |
| Mar 23, 2026 | 67.50 | 73.04 | 67.32 | 72.94 | 72.94 | 3.34% | 121 |
| Mar 20, 2026 | 71.74 | 72.84 | 69.22 | 70.58 | 69.55 | -6.34% | 334 |
| Mar 19, 2026 | 73.36 | 73.36 | 73.36 | 75.36 | 74.26 | 1.10% | 8 |
| Mar 18, 2026 | 76.14 | 76.32 | 75.04 | 74.54 | 73.45 | -3.40% | 184 |
| Mar 17, 2026 | 73.52 | 75.02 | 72.82 | 77.16 | 76.03 | 2.47% | 404 |
| Mar 16, 2026 | 73.86 | 74.76 | 73.78 | 75.30 | 74.20 | 2.31% | 707 |
| Mar 13, 2026 | 75.00 | 75.00 | 73.80 | 73.60 | 72.52 | -2.15% | 59 |
| Mar 12, 2026 | 74.14 | 75.42 | 73.86 | 75.22 | 74.12 | 0.53% | 623 |
| Mar 11, 2026 | 75.34 | 75.40 | 74.44 | 74.82 | 73.73 | -0.32% | 250 |
| Mar 10, 2026 | 79.26 | 79.26 | 73.70 | 75.06 | 73.96 | 4.16% | 1,380 |
| Mar 9, 2026 | 70.20 | 72.04 | 70.20 | 72.06 | 71.01 | -1.80% | 277 |
| Mar 6, 2026 | 73.00 | 73.98 | 71.98 | 73.38 | 72.31 | -0.41% | 300 |
| Mar 5, 2026 | 75.98 | 75.98 | 73.22 | 73.68 | 72.60 | -1.81% | 71 |
| Mar 4, 2026 | 75.82 | 76.48 | 74.82 | 75.04 | 73.94 | 1.32% | 169 |
| Mar 3, 2026 | 76.00 | 77.98 | 73.04 | 74.06 | 72.98 | -4.32% | 704 |
| Mar 2, 2026 | 78.64 | 78.64 | 76.28 | 77.40 | 76.27 | -2.59% | 275 |
| Feb 27, 2026 | 78.34 | 79.76 | 78.00 | 79.46 | 78.30 | 2.32% | 633 |
| Feb 26, 2026 | 78.32 | 79.56 | 78.32 | 77.66 | 76.53 | -0.77% | 12 |
| Feb 25, 2026 | 78.06 | 79.66 | 78.06 | 78.26 | 77.12 | 0.80% | 432 |
| Feb 24, 2026 | 76.92 | 78.60 | 76.92 | 77.64 | 76.51 | 9.88% | 777 |
| Feb 23, 2026 | 77.14 | 77.50 | 76.42 | 70.66 | 69.63 | -8.23% | 216 |
| Feb 20, 2026 | 75.56 | 77.32 | 75.56 | 77.00 | 75.87 | 0.05% | 370 |
| Feb 19, 2026 | 77.42 | 77.42 | 76.78 | 76.96 | 75.84 | -0.59% | 151 |
| Feb 18, 2026 | 76.50 | 78.08 | 76.50 | 77.42 | 76.29 | 1.34% | 526 |
| Feb 17, 2026 | 77.10 | 77.10 | 77.10 | 76.40 | 75.28 | -0.80% | 20 |
| Feb 16, 2026 | 78.18 | 78.18 | 77.84 | 77.02 | 75.89 | 0.79% | 166 |
| Feb 13, 2026 | 76.06 | 76.72 | 75.94 | 76.42 | 75.30 | 0.53% | 895 |
| Feb 12, 2026 | 76.70 | 77.60 | 76.46 | 76.02 | 74.91 | 0.37% | 1,132 |
| Feb 11, 2026 | 75.22 | 77.10 | 75.22 | 75.74 | 74.63 | 1.12% | 767 |
| Feb 10, 2026 | 75.12 | 76.08 | 75.12 | 74.90 | 73.81 | 0.24% | 79 |
| Feb 9, 2026 | 73.56 | 74.86 | 73.56 | 74.72 | 73.63 | 2.47% | 115 |
| Feb 6, 2026 | 72.98 | 72.98 | 72.98 | 72.92 | 71.85 | 1.08% | 300 |
| Feb 5, 2026 | 73.18 | 73.54 | 72.58 | 72.14 | 71.09 | -1.61% | 141 |