FRA:ABB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.34	0.35	0.33	0.35	0.35	-	7,510
Jun 25, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	28,700
Jun 24, 2026	0.36	0.36	0.35	0.36	0.36	3.15%	9,668
Jun 23, 2026	0.36	0.37	0.35	0.35	0.35	-8.52%	4,800
Jun 22, 2026	0.35	0.38	0.35	0.38	0.38	0.39%	2,500
Jun 19, 2026	0.35	0.38	0.35	0.38	0.38	8.57%	15,001
Jun 18, 2026	0.35	0.39	0.35	0.35	0.35	-8.38%	89,694
Jun 17, 2026	0.35	0.38	0.35	0.38	0.38	6.11%	2,000
Jun 16, 2026	0.35	0.38	0.35	0.36	0.36	-3.87%	15,422
Jun 15, 2026	0.36	0.38	0.36	0.37	0.37	-1.45%	23,185
Jun 12, 2026	0.37	0.38	0.37	0.38	0.38	5.56%	19,470
Jun 11, 2026	0.36	0.36	0.36	0.36	0.36	2.71%	-
Jun 10, 2026	0.38	0.39	0.35	0.35	0.35	-3.18%	20,197
Jun 9, 2026	0.41	0.41	0.36	0.36	0.36	-8.59%	176,425
Jun 8, 2026	0.40	0.42	0.40	0.40	0.40	-7.04%	2,825
Jun 5, 2026	0.42	0.43	0.42	0.43	0.43	-2.41%	21,900
Jun 4, 2026	0.42	0.44	0.40	0.44	0.44	-0.68%	800
Jun 3, 2026	0.45	0.45	0.42	0.44	0.44	-	28,330
Jun 2, 2026	0.41	0.44	0.41	0.44	0.44	12.69%	24,000
Jun 1, 2026	0.41	0.42	0.39	0.39	0.39	-9.30%	18,080
May 29, 2026	0.41	0.44	0.41	0.43	0.43	2.38%	22,342
May 28, 2026	0.41	0.42	0.40	0.42	0.42	-4.98%	20,500
May 27, 2026	0.44	0.46	0.44	0.44	0.44	-5.86%	3,000
May 26, 2026	0.41	0.47	0.41	0.47	0.47	15.93%	116,526
May 25, 2026	0.41	0.41	0.41	0.41	0.41	-3.46%	-
May 22, 2026	0.42	0.42	0.42	0.42	0.42	7.43%	33,500
May 21, 2026	0.41	0.42	0.39	0.39	0.39	-6.24%	13,800
May 20, 2026	0.41	0.42	0.40	0.42	0.42	1.59%	47,100
May 19, 2026	0.43	0.43	0.41	0.41	0.41	-7.66%	10,600
May 18, 2026	0.41	0.44	0.41	0.44	0.44	3.26%	6,750
May 15, 2026	0.43	0.45	0.43	0.43	0.43	-6.11%	14,661
May 14, 2026	0.45	0.46	0.44	0.46	0.46	5.53%	26,300
May 13, 2026	0.42	0.47	0.42	0.43	0.43	6.77%	93,200
May 12, 2026	0.41	0.43	0.41	0.41	0.41	-5.47%	20,200
May 11, 2026	0.41	0.43	0.41	0.43	0.43	4.75%	86,200
May 8, 2026	0.41	0.45	0.41	0.41	0.41	-4.53%	57,800
May 7, 2026	0.42	0.43	0.42	0.43	0.43	-2.27%	5,750
May 6, 2026	0.42	0.44	0.41	0.44	0.44	4.76%	14,000
May 5, 2026	0.42	0.42	0.42	0.42	0.42	-0.12%	45,000
May 4, 2026	0.42	0.43	0.42	0.42	0.42	0.12%	5,500
Apr 30, 2026	0.44	0.44	0.42	0.42	0.42	4.22%	11,928
Apr 29, 2026	0.42	0.43	0.40	0.40	0.40	-3.59%	11,625
Apr 28, 2026	0.43	0.43	0.42	0.42	0.42	-2.79%	38,864
Apr 27, 2026	0.44	0.47	0.43	0.43	0.43	-4.44%	33,922
Apr 24, 2026	0.45	0.45	0.45	0.45	0.45	-6.15%	10,100
Apr 23, 2026	0.46	0.48	0.46	0.48	0.48	5.73%	6,000
Apr 22, 2026	0.47	0.47	0.45	0.45	0.45	-4.83%	18,535
Apr 21, 2026	0.47	0.49	0.47	0.48	0.48	0.42%	15,500
Apr 20, 2026	0.45	0.49	0.44	0.47	0.47	1.39%	37,255
Apr 17, 2026	0.44	0.47	0.43	0.47	0.47	7.34%	24,080