ABB Ltd (ETR:ABJ)
Germany · Delayed Price · Currency is EUR 74.74
-2.70 (-3.49%)
Last updated: Oct 22, 2026, 5:30 PM CEST
ETR:ABJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 76.30 | 76.38 | 74.16 | 74.74 | 74.74 | -3.49% | 9,050 |
| Oct 21, 2026 | 77.72 | 77.86 | 76.78 | 77.44 | 77.44 | 1.18% | 8,535 |
| Oct 20, 2026 | 77.08 | 77.18 | 75.30 | 76.54 | 76.54 | -4.54% | 31,293 |
| Oct 19, 2026 | 81.78 | 81.84 | 79.90 | 80.18 | 80.18 | -1.62% | 8,506 |
| Oct 16, 2026 | 83.68 | 83.68 | 81.50 | 81.50 | 81.50 | -0.63% | 10,582 |
| Oct 15, 2026 | 80.90 | 82.02 | 80.50 | 82.02 | 82.02 | -3.00% | 13,858 |
| Oct 14, 2026 | 86.12 | 86.12 | 84.56 | 84.56 | 84.56 | -1.12% | 2,258 |
| Oct 13, 2026 | 85.18 | 87.16 | 85.00 | 85.52 | 85.52 | -0.58% | 13,298 |
| Oct 12, 2026 | 85.64 | 86.12 | 85.64 | 86.02 | 86.02 | 0.37% | 919 |
| Oct 9, 2026 | 84.64 | 85.70 | 84.34 | 85.70 | 85.70 | 1.20% | 5,846 |
| Oct 8, 2026 | 84.84 | 85.00 | 84.44 | 84.68 | 84.68 | -1.47% | 6,639 |
| Oct 7, 2026 | 87.50 | 87.50 | 85.70 | 85.94 | 85.94 | -2.94% | 2,817 |
| Oct 6, 2026 | 87.46 | 88.54 | 87.28 | 88.54 | 88.54 | 0.68% | 4,898 |
| Oct 5, 2026 | 88.30 | 88.80 | 86.90 | 87.94 | 87.94 | 0.23% | 10,786 |
| Oct 2, 2026 | 86.82 | 88.08 | 86.76 | 87.74 | 87.74 | 3.17% | 2,083 |
| Oct 1, 2026 | 84.28 | 85.28 | 84.16 | 85.04 | 85.04 | 1.46% | 7,487 |
| Sep 30, 2026 | 85.24 | 85.34 | 83.82 | 83.82 | 83.82 | -1.92% | 2,927 |
| Sep 29, 2026 | 85.22 | 86.04 | 85.22 | 85.46 | 85.46 | 1.28% | 3,097 |
| Sep 28, 2026 | 84.18 | 85.76 | 84.08 | 84.38 | 84.38 | -0.28% | 1,638 |
| Sep 25, 2026 | 86.96 | 87.20 | 84.26 | 84.62 | 84.62 | -0.70% | 5,103 |
| Sep 24, 2026 | 87.58 | 87.82 | 85.22 | 85.22 | 85.22 | -2.74% | 2,963 |
| Sep 23, 2026 | 88.92 | 88.96 | 87.62 | 87.62 | 87.62 | -1.08% | 5,754 |
| Sep 22, 2026 | 87.94 | 88.90 | 87.94 | 88.58 | 88.58 | 0.77% | 6,001 |
| Sep 21, 2026 | 86.42 | 87.90 | 86.16 | 87.90 | 87.90 | 3.36% | 4,236 |
| Sep 18, 2026 | 84.42 | 85.48 | 84.42 | 85.04 | 85.04 | 1.24% | 4,441 |
| Sep 17, 2026 | 83.58 | 84.64 | 83.46 | 84.00 | 84.00 | 1.38% | 2,874 |
| Sep 16, 2026 | 82.38 | 83.02 | 82.38 | 82.86 | 82.86 | 2.14% | 1,921 |
| Sep 15, 2026 | 80.40 | 81.32 | 79.78 | 81.12 | 81.12 | 1.00% | 1,551 |
| Sep 14, 2026 | 80.82 | 80.86 | 79.36 | 80.32 | 80.32 | -3.35% | 14,677 |
| Sep 11, 2026 | 82.74 | 83.56 | 82.60 | 83.10 | 83.10 | 0.24% | 7,014 |
| Sep 10, 2026 | 83.42 | 83.80 | 82.00 | 82.90 | 82.90 | -0.36% | 6,767 |
| Sep 9, 2026 | 85.66 | 85.66 | 82.22 | 83.20 | 83.20 | -3.59% | 5,463 |
| Sep 8, 2026 | 83.86 | 86.30 | 83.80 | 86.30 | 86.30 | 2.15% | 7,134 |
| Sep 7, 2026 | 83.36 | 84.48 | 83.20 | 84.48 | 84.48 | 2.35% | 3,640 |
| Sep 4, 2026 | 82.24 | 82.76 | 82.00 | 82.54 | 82.54 | 0.49% | 4,572 |
| Sep 3, 2026 | 82.54 | 82.68 | 81.30 | 82.14 | 82.14 | - | 4,117 |
| Sep 2, 2026 | 82.58 | 82.74 | 81.68 | 82.14 | 82.14 | -0.82% | 10,483 |
| Sep 1, 2026 | 83.74 | 84.10 | 82.48 | 82.82 | 82.82 | -1.55% | 6,186 |
| Aug 31, 2026 | 85.36 | 85.36 | 83.82 | 84.12 | 84.12 | -1.68% | 3,858 |
| Aug 28, 2026 | 84.86 | 85.94 | 84.68 | 85.56 | 85.56 | 0.85% | 6,180 |
| Aug 27, 2026 | 85.40 | 85.62 | 84.36 | 84.84 | 84.84 | -0.24% | 6,280 |
| Aug 26, 2026 | 84.74 | 85.24 | 84.60 | 85.04 | 85.04 | 0.14% | 1,264 |
| Aug 25, 2026 | 84.60 | 85.58 | 84.26 | 84.92 | 84.92 | 1.51% | 9,270 |
| Aug 24, 2026 | 85.34 | 85.56 | 83.14 | 83.66 | 83.66 | -2.74% | 1,889 |
| Aug 21, 2026 | 85.28 | 86.52 | 85.28 | 86.02 | 86.02 | 0.77% | 1,891 |
| Aug 20, 2026 | 86.16 | 86.28 | 85.36 | 85.36 | 85.36 | -0.47% | 3,185 |
| Aug 19, 2026 | 85.66 | 86.80 | 85.66 | 85.76 | 85.76 | -0.26% | 3,009 |
| Aug 18, 2026 | 87.48 | 87.64 | 85.18 | 85.98 | 85.98 | -2.69% | 7,819 |
| Aug 17, 2026 | 89.16 | 89.16 | 88.36 | 88.36 | 88.36 | 0.30% | 3,405 |
| Aug 14, 2026 | 88.34 | 88.62 | 87.98 | 88.10 | 88.10 | -0.34% | 3,796 |