FRA:ABB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	0.31	0.31	0.31	0.31	0.31	-2.86%	-
Aug 24, 2026	0.31	0.32	0.31	0.32	0.32	3.11%	15,000
Aug 21, 2026	0.31	0.31	0.31	0.31	0.31	-8.53%	20,400
Aug 20, 2026	0.33	0.33	0.33	0.33	0.33	-0.30%	20,400
Aug 19, 2026	0.31	0.34	0.31	0.34	0.34	2.45%	1,600
Aug 18, 2026	0.31	0.33	0.31	0.33	0.33	-3.68%	300
Aug 17, 2026	0.34	0.34	0.31	0.34	0.34	6.26%	40,630
Aug 14, 2026	0.35	0.35	0.30	0.32	0.32	-4.63%	30,600
Aug 13, 2026	0.33	0.36	0.33	0.34	0.34	-1.47%	5,000
Aug 12, 2026	0.33	0.34	0.33	0.34	0.34	-1.59%	15,000
Aug 11, 2026	0.31	0.35	0.31	0.35	0.35	6.64%	117,200
Aug 10, 2026	0.32	0.35	0.32	0.32	0.32	-0.92%	88,350
Aug 7, 2026	0.31	0.33	0.31	0.33	0.33	12.18%	16,280
Aug 6, 2026	0.28	0.31	0.28	0.29	0.29	-1.19%	18,500
Aug 5, 2026	0.31	0.31	0.30	0.30	0.30	-1.67%	5,900
Aug 4, 2026	0.29	0.31	0.29	0.30	0.30	-3.23%	64,900
Aug 3, 2026	0.29	0.33	0.29	0.31	0.31	6.90%	18,500
Jul 31, 2026	0.28	0.30	0.28	0.29	0.29	-	36,100
Jul 30, 2026	0.28	0.31	0.28	0.29	0.29	-3.17%	68,500
Jul 29, 2026	0.29	0.30	0.26	0.30	0.30	1.53%	27,250
Jul 28, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	40,500
Jul 27, 2026	0.31	0.31	0.30	0.30	0.30	-2.60%	70,700
Jul 24, 2026	0.31	0.32	0.31	0.31	0.31	-5.23%	24,000
Jul 23, 2026	0.31	0.33	0.31	0.33	0.33	6.38%	3,200
Jul 22, 2026	0.31	0.32	0.30	0.31	0.31	-1.45%	3,000
Jul 21, 2026	0.31	0.32	0.31	0.31	0.31	-	27,300
Jul 20, 2026	0.32	0.33	0.31	0.31	0.31	3.33%	48,000
Jul 17, 2026	0.31	0.33	0.30	0.30	0.30	-7.69%	79,401
Jul 16, 2026	0.33	0.33	0.33	0.33	0.33	-1.66%	57,909
Jul 15, 2026	0.33	0.33	0.33	0.33	0.33	1.69%	-
Jul 14, 2026	0.35	0.35	0.33	0.33	0.33	-5.93%	20,052
Jul 13, 2026	0.35	0.35	0.35	0.35	0.35	-3.22%	8,000
Jul 10, 2026	0.35	0.36	0.35	0.36	0.36	-8.46%	1,500
Jul 9, 2026	0.36	0.39	0.36	0.39	0.39	4.14%	92,000
Jul 8, 2026	0.36	0.38	0.36	0.37	0.37	-0.79%	1,300
Jul 7, 2026	0.38	0.38	0.38	0.38	0.38	1.21%	850
Jul 6, 2026	0.35	0.38	0.35	0.37	0.37	0.81%	6,899
Jul 3, 2026	0.35	0.37	0.35	0.37	0.37	-1.07%	10,000
Jul 2, 2026	0.36	0.37	0.35	0.37	0.37	4.76%	18,000
Jul 1, 2026	0.36	0.36	0.36	0.36	0.36	0.99%	-
Jun 30, 2026	0.35	0.36	0.35	0.35	0.35	2.46%	21,100
Jun 29, 2026	0.34	0.35	0.34	0.35	0.35	-1.43%	14,900
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