ABB Ltd (ETR:ABJ)
Germany · Delayed Price · Currency is EUR 86.02
+0.66 (0.77%)
At close: Aug 21, 2026
ETR:ABJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 88.74 | 89.32 | 88.40 | 88.40 | 88.40 | -0.83% | 2,945 |
| Aug 12, 2026 | 89.14 | 89.94 | 89.10 | 89.14 | 89.14 | 1.02% | 4,063 |
| Aug 11, 2026 | 87.12 | 88.74 | 87.10 | 88.24 | 88.24 | 0.82% | 4,220 |
| Aug 10, 2026 | 88.06 | 88.70 | 87.52 | 87.52 | 87.52 | 0.05% | 2,994 |
| Aug 7, 2026 | 87.70 | 88.38 | 87.24 | 87.48 | 87.48 | -0.73% | 7,099 |
| Aug 6, 2026 | 87.06 | 88.76 | 86.70 | 88.12 | 88.12 | 0.50% | 9,846 |
| Aug 5, 2026 | 88.84 | 88.84 | 87.22 | 87.68 | 87.68 | 0.37% | 4,632 |
| Aug 4, 2026 | 87.70 | 88.30 | 86.78 | 87.36 | 87.36 | 2.25% | 3,698 |
| Aug 3, 2026 | 86.38 | 86.38 | 84.06 | 85.44 | 85.44 | -0.09% | 6,867 |
| Jul 31, 2026 | 86.36 | 87.26 | 85.04 | 85.52 | 85.52 | 0.49% | 10,859 |
| Jul 30, 2026 | 82.20 | 85.10 | 81.30 | 85.10 | 85.10 | 3.91% | 5,945 |
| Jul 29, 2026 | 83.12 | 83.70 | 81.84 | 81.90 | 81.90 | -0.92% | 4,084 |
| Jul 28, 2026 | 84.50 | 84.62 | 82.42 | 82.66 | 82.66 | -2.59% | 4,740 |
| Jul 27, 2026 | 86.50 | 86.70 | 84.48 | 84.86 | 84.86 | -1.21% | 3,460 |
| Jul 24, 2026 | 85.98 | 86.72 | 85.58 | 85.90 | 85.90 | -0.16% | 8,933 |
| Jul 23, 2026 | 86.66 | 87.18 | 85.50 | 86.04 | 86.04 | -0.99% | 4,721 |
| Jul 22, 2026 | 86.76 | 87.50 | 85.92 | 86.90 | 86.90 | -0.02% | 5,615 |
| Jul 21, 2026 | 86.80 | 87.14 | 86.48 | 86.92 | 86.92 | 1.54% | 4,940 |
| Jul 20, 2026 | 85.94 | 87.24 | 85.56 | 85.60 | 85.60 | -0.19% | 7,452 |
| Jul 17, 2026 | 83.50 | 85.88 | 83.22 | 85.76 | 85.76 | 1.23% | 5,759 |
| Jul 16, 2026 | 89.78 | 89.78 | 84.72 | 84.72 | 84.72 | -6.01% | 12,201 |
| Jul 15, 2026 | 92.16 | 92.20 | 89.80 | 90.14 | 90.14 | -2.11% | 6,034 |
| Jul 14, 2026 | 89.48 | 92.20 | 89.48 | 92.08 | 92.08 | 2.04% | 1,523 |
| Jul 13, 2026 | 89.98 | 90.64 | 89.98 | 90.24 | 90.24 | -0.42% | 998 |
| Jul 10, 2026 | 91.30 | 91.30 | 90.38 | 90.62 | 90.62 | -0.92% | 1,917 |
| Jul 9, 2026 | 91.78 | 92.58 | 91.44 | 91.46 | 91.46 | 2.14% | 4,761 |
| Jul 8, 2026 | 89.68 | 90.34 | 88.64 | 89.54 | 89.54 | -0.51% | 2,215 |
| Jul 7, 2026 | 91.76 | 92.54 | 90.00 | 90.00 | 90.00 | -4.40% | 2,325 |
| Jul 6, 2026 | 93.56 | 94.48 | 92.22 | 94.14 | 94.14 | 0.45% | 4,554 |
| Jul 3, 2026 | 93.80 | 95.22 | 93.72 | 93.72 | 93.72 | 1.08% | 3,310 |
| Jul 2, 2026 | 91.92 | 94.10 | 91.78 | 92.72 | 92.72 | -0.43% | 5,890 |
| Jul 1, 2026 | 94.62 | 95.28 | 92.26 | 93.12 | 93.12 | -1.94% | 5,354 |
| Jun 30, 2026 | 94.34 | 95.04 | 94.06 | 94.96 | 94.96 | 2.73% | 3,703 |
| Jun 29, 2026 | 91.94 | 92.44 | 91.58 | 92.44 | 92.44 | 1.20% | 2,257 |
| Jun 26, 2026 | 94.04 | 94.04 | 91.28 | 91.34 | 91.34 | -1.78% | 6,576 |
| Jun 25, 2026 | 94.34 | 94.80 | 93.00 | 93.00 | 93.00 | -0.47% | 3,181 |
| Jun 24, 2026 | 93.02 | 94.08 | 92.52 | 93.44 | 93.44 | 0.34% | 3,130 |
| Jun 23, 2026 | 93.60 | 94.16 | 92.68 | 93.12 | 93.12 | -2.08% | 3,927 |
| Jun 22, 2026 | 93.94 | 95.92 | 93.94 | 95.10 | 95.10 | 1.00% | 3,360 |
| Jun 19, 2026 | 94.00 | 94.50 | 93.34 | 94.16 | 94.16 | -0.70% | 2,293 |
| Jun 18, 2026 | 93.76 | 94.98 | 93.76 | 94.82 | 94.82 | 2.55% | 4,719 |
| Jun 17, 2026 | 91.02 | 93.74 | 90.98 | 92.46 | 92.46 | 1.72% | 2,875 |
| Jun 16, 2026 | 90.50 | 91.74 | 90.50 | 90.90 | 90.90 | 1.91% | 9,869 |
| Jun 15, 2026 | 90.50 | 91.04 | 88.00 | 89.20 | 89.20 | 1.00% | 2,375 |