ABB Ltd (ETR:ABJ)
Germany · Delayed Price · Currency is EUR 68.78
-2.32 (-3.26%)
At close: Mar 27, 2026
ETR:ABJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 69.50 | 69.50 | 67.82 | 68.78 | 68.78 | -3.26% | 5,305 |
| Mar 26, 2026 | 72.76 | 72.76 | 71.10 | 71.10 | 71.10 | -2.74% | 833 |
| Mar 25, 2026 | 72.28 | 73.32 | 72.28 | 73.10 | 73.10 | 1.92% | 3,321 |
| Mar 24, 2026 | 70.88 | 71.76 | 70.30 | 71.72 | 71.72 | 0.87% | 2,629 |
| Mar 23, 2026 | 68.24 | 71.80 | 67.90 | 71.10 | 71.10 | 0.99% | 4,851 |
| Mar 20, 2026 | 72.50 | 72.84 | 70.40 | 70.40 | 69.37 | -2.25% | 1,633 |
| Mar 19, 2026 | 72.96 | 72.96 | 71.30 | 72.02 | 70.96 | -3.09% | 2,342 |
| Mar 18, 2026 | 74.12 | 75.42 | 74.10 | 74.32 | 73.23 | 1.06% | 1,566 |
| Mar 17, 2026 | 72.70 | 73.68 | 72.70 | 73.54 | 72.46 | -0.03% | 1,669 |
| Mar 16, 2026 | 73.52 | 73.96 | 72.74 | 73.56 | 72.48 | -0.05% | 3,091 |
| Mar 13, 2026 | 74.54 | 75.24 | 73.38 | 73.60 | 72.52 | -1.76% | 329 |
| Mar 12, 2026 | 74.62 | 74.96 | 74.22 | 74.92 | 73.82 | -0.13% | 1,457 |
| Mar 11, 2026 | 74.94 | 75.24 | 74.20 | 75.02 | 73.92 | -0.56% | 1,376 |
| Mar 10, 2026 | 75.02 | 75.60 | 74.50 | 75.44 | 74.33 | 4.72% | 2,838 |
| Mar 9, 2026 | 70.90 | 72.04 | 69.46 | 72.04 | 70.98 | -1.91% | 6,441 |
| Mar 6, 2026 | 73.78 | 73.80 | 72.38 | 73.44 | 72.36 | -1.05% | 3,267 |
| Mar 5, 2026 | 74.84 | 75.52 | 73.90 | 74.22 | 73.13 | -0.85% | 89,255 |
| Mar 4, 2026 | 74.20 | 75.50 | 74.18 | 74.86 | 73.76 | 0.59% | 1,110 |
| Mar 3, 2026 | 76.00 | 76.00 | 73.40 | 74.42 | 73.33 | -3.78% | 5,510 |
| Mar 2, 2026 | 77.38 | 77.82 | 76.58 | 77.34 | 76.21 | -2.10% | 2,350 |
| Feb 27, 2026 | 79.10 | 79.14 | 78.70 | 79.00 | 77.84 | 1.57% | 329 |
| Feb 26, 2026 | 78.82 | 78.82 | 77.04 | 77.78 | 76.64 | -0.56% | 878 |
| Feb 25, 2026 | 78.22 | 78.80 | 78.12 | 78.22 | 77.07 | 0.96% | 755 |
| Feb 24, 2026 | 77.04 | 77.70 | 77.04 | 77.48 | 76.34 | 1.39% | 341 |
| Feb 23, 2026 | 76.36 | 76.52 | 75.86 | 76.42 | 75.30 | -0.91% | 1,401 |
| Feb 20, 2026 | 76.74 | 77.44 | 76.50 | 77.12 | 75.99 | 0.50% | 1,479 |
| Feb 19, 2026 | 77.10 | 77.12 | 76.74 | 76.74 | 75.62 | -0.85% | 688 |
| Feb 18, 2026 | 76.22 | 77.82 | 76.22 | 77.40 | 76.27 | 0.97% | 2,346 |
| Feb 17, 2026 | 77.04 | 77.04 | 75.68 | 76.66 | 75.54 | -0.62% | 1,836 |
| Feb 16, 2026 | 77.32 | 77.34 | 77.00 | 77.14 | 76.01 | 0.63% | 4,639 |
| Feb 13, 2026 | 76.46 | 76.76 | 75.58 | 76.66 | 75.54 | 1.43% | 1,399 |
| Feb 12, 2026 | 76.60 | 77.22 | 75.58 | 75.58 | 74.47 | -0.37% | 1,938 |
| Feb 11, 2026 | 75.32 | 76.16 | 75.20 | 75.86 | 74.75 | 1.07% | 1,302 |
| Feb 10, 2026 | 75.26 | 75.36 | 75.06 | 75.06 | 73.96 | 0.11% | 1,239 |
| Feb 9, 2026 | 73.50 | 74.98 | 73.40 | 74.98 | 73.88 | 2.77% | 2,820 |
| Feb 6, 2026 | 72.28 | 73.00 | 72.28 | 72.96 | 71.89 | 0.77% | 450 |
| Feb 5, 2026 | 73.76 | 73.78 | 71.94 | 72.40 | 71.34 | -0.93% | 1,391 |
| Feb 4, 2026 | 74.36 | 75.00 | 73.08 | 73.08 | 72.01 | -1.69% | 2,373 |
| Feb 3, 2026 | 75.12 | 75.14 | 73.20 | 74.34 | 73.25 | 1.31% | 5,393 |
| Feb 2, 2026 | 71.80 | 73.38 | 71.80 | 73.38 | 72.30 | 0.77% | 1,787 |
| Jan 30, 2026 | 72.68 | 73.00 | 72.12 | 72.82 | 71.75 | 0.50% | 2,230 |
| Jan 29, 2026 | 70.94 | 74.02 | 70.78 | 72.46 | 71.40 | 8.80% | 5,098 |
| Jan 28, 2026 | 67.50 | 67.50 | 66.58 | 66.60 | 65.62 | -0.51% | 4,986 |
| Jan 27, 2026 | 66.38 | 67.10 | 66.38 | 66.94 | 65.96 | 2.57% | 315 |
| Jan 26, 2026 | 64.78 | 65.34 | 64.78 | 65.26 | 64.30 | 1.15% | 1,217 |
| Jan 23, 2026 | 63.66 | 64.60 | 63.66 | 64.52 | 63.57 | 0.40% | 83 |
| Jan 22, 2026 | 64.62 | 64.96 | 64.24 | 64.26 | 63.32 | 0.16% | 1,814 |
| Jan 21, 2026 | 64.28 | 64.28 | 63.72 | 64.16 | 63.22 | -0.80% | 2,272 |
| Jan 20, 2026 | 64.36 | 64.68 | 63.80 | 64.68 | 63.73 | -0.34% | 3,186 |
| Jan 19, 2026 | 65.02 | 65.02 | 64.60 | 64.90 | 63.95 | -1.99% | 1,406 |