FRA:ABB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.45	0.45	0.45	0.45	-	-6.15%	-
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
Apr 16, 2026	0.43	0.44	0.43	0.44	0.44	-2.79%	26,500
Apr 15, 2026	0.43	0.45	0.43	0.45	0.45	6.66%	18,610
Apr 14, 2026	0.43	0.45	0.42	0.42	0.42	-5.82%	8,348
Apr 13, 2026	0.43	0.45	0.42	0.45	0.45	1.48%	124,770
Apr 10, 2026	0.43	0.45	0.43	0.44	0.44	1.85%	16,350
Apr 9, 2026	0.45	0.45	0.43	0.43	0.43	0.47%	10,010
Apr 8, 2026	0.45	0.46	0.43	0.43	0.43	-2.27%	16,555
Apr 7, 2026	0.45	0.45	0.44	0.44	0.44	-4.35%	18,467
Apr 2, 2026	0.45	0.48	0.43	0.46	0.46	-4.17%	12,000
Apr 1, 2026	0.43	0.48	0.43	0.48	0.48	4.80%	30,679
Mar 31, 2026	0.44	0.47	0.44	0.46	0.46	9.05%	31,358
Mar 30, 2026	0.46	0.48	0.39	0.42	0.42	-6.67%	85,725
Mar 27, 2026	0.52	0.52	0.45	0.45	0.45	-11.76%	187,740
Mar 26, 2026	0.51	0.53	0.49	0.51	0.51	2.00%	11,400
Mar 25, 2026	0.54	0.54	0.50	0.50	0.50	-3.85%	130,025
Mar 24, 2026	0.54	0.55	0.52	0.52	0.52	-5.45%	27,000
Mar 23, 2026	0.49	0.55	0.48	0.55	0.55	1.85%	140,020
Mar 20, 2026	0.53	0.55	0.52	0.54	0.54	-	106,824
Mar 19, 2026	0.49	0.54	0.49	0.54	0.54	12.50%	152,191
Mar 18, 2026	0.51	0.53	0.48	0.48	0.48	-8.57%	68,964
Mar 17, 2026	0.53	0.55	0.53	0.53	0.53	-4.55%	5,300
Mar 16, 2026	0.53	0.55	0.52	0.55	0.55	10.00%	114,625
Mar 13, 2026	0.51	0.51	0.50	0.50	0.50	-2.91%	50,070
Mar 12, 2026	0.50	0.54	0.49	0.52	0.52	1.98%	146,300
Mar 11, 2026	0.51	0.53	0.50	0.51	0.51	-0.98%	41,414
Mar 10, 2026	0.46	0.51	0.46	0.51	0.51	8.51%	221,810
Mar 9, 2026	0.46	0.47	0.44	0.47	0.47	-0.84%	69,260
Mar 6, 2026	0.47	0.47	0.44	0.47	0.47	5.33%	21,212
Mar 5, 2026	0.46	0.49	0.44	0.45	0.45	-6.64%	30,900
Mar 4, 2026	0.46	0.48	0.45	0.48	0.48	2.55%	35,250
Mar 3, 2026	0.48	0.49	0.43	0.47	0.47	-2.49%	140,150
Mar 2, 2026	0.48	0.50	0.47	0.48	0.48	2.99%	176,180
Feb 27, 2026	0.48	0.50	0.45	0.47	0.47	-6.40%	98,827
Feb 26, 2026	0.44	0.50	0.42	0.50	0.50	16.28%	737,570
Feb 25, 2026	0.40	0.43	0.39	0.43	0.43	9.14%	133,324
Feb 24, 2026	0.38	0.41	0.38	0.39	0.39	-1.01%	70,903
Feb 23, 2026	0.38	0.40	0.38	0.40	0.40	6.42%	18,678
Feb 20, 2026	0.37	0.40	0.37	0.37	0.37	-4.10%	24,300
Feb 19, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	33,023
Feb 18, 2026	0.33	0.40	0.33	0.40	0.40	21.21%	87,792
Feb 17, 2026	0.32	0.33	0.31	0.33	0.33	3.77%	95,500
Feb 16, 2026	0.31	0.32	0.31	0.32	0.32	-0.63%	2,400
Feb 13, 2026	0.31	0.33	0.31	0.32	0.32	2.56%	60,624
Feb 12, 2026	0.32	0.32	0.31	0.31	0.31	-6.59%	28,500