FRA:ABB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.30	0.30	0.30	0.30	0.30	2.03%	4,500
Oct 22, 2026	0.30	0.30	0.29	0.30	0.30	-2.64%	4,500
Oct 21, 2026	0.31	0.33	0.30	0.30	0.30	1.17%	300
Oct 20, 2026	0.30	0.31	0.30	0.30	0.30	-1.96%	14,000
Oct 19, 2026	0.31	0.31	0.31	0.31	0.31	-7.27%	6,410
Oct 16, 2026	0.32	0.33	0.31	0.33	0.33	8.55%	13,500
Oct 15, 2026	0.30	0.30	0.30	0.30	0.30	-4.70%	-
Oct 14, 2026	0.33	0.33	0.32	0.32	0.32	-1.24%	12,650
Oct 13, 2026	0.33	0.33	0.32	0.32	0.32	-3.87%	5,000
Oct 12, 2026	0.33	0.34	0.33	0.34	0.34	0.60%	4,035
Oct 9, 2026	0.33	0.33	0.33	0.33	0.33	-1.76%	-
Oct 8, 2026	0.34	0.34	0.34	0.34	0.34	-	3,000
Oct 7, 2026	0.34	0.35	0.34	0.34	0.34	-	2,919
Oct 6, 2026	0.34	0.36	0.34	0.34	0.34	-0.15%	4,233
Oct 5, 2026	0.34	0.34	0.34	0.34	0.34	0.15%	1,000
Oct 2, 2026	0.33	0.34	0.33	0.34	0.34	2.41%	-
Oct 1, 2026	0.33	0.35	0.33	0.33	0.33	-5.01%	4,256
Sep 30, 2026	0.34	0.35	0.34	0.35	0.35	3.25%	1,500
Sep 29, 2026	0.35	0.35	0.34	0.34	0.34	-3.29%	-
Sep 28, 2026	0.36	0.36	0.35	0.35	0.35	-1.69%	15,900
Sep 25, 2026	0.37	0.39	0.36	0.36	0.36	-3.65%	4,000
Sep 24, 2026	0.38	0.38	0.37	0.37	0.37	-1.86%	2,200
Sep 23, 2026	0.38	0.38	0.38	0.38	0.38	0.40%	30,000
Sep 22, 2026	0.38	0.38	0.38	0.38	0.38	1.63%	-
Sep 21, 2026	0.36	0.37	0.36	0.37	0.37	1.51%	21
Sep 18, 2026	0.38	0.39	0.36	0.36	0.36	-3.45%	12,000
Sep 17, 2026	0.36	0.38	0.36	0.38	0.38	-0.13%	-
Sep 16, 2026	0.38	0.38	0.38	0.38	0.38	-3.33%	20,000
Sep 15, 2026	0.39	0.39	0.39	0.39	0.39	-7.03%	11,400
Sep 14, 2026	0.40	0.42	0.38	0.42	0.42	11.72%	17,650
Sep 11, 2026	0.35	0.39	0.35	0.38	0.38	5.77%	131,400
Sep 10, 2026	0.31	0.38	0.31	0.36	0.36	14.15%	83,440
Sep 9, 2026	0.31	0.33	0.31	0.31	0.31	2.30%	2,600
Sep 8, 2026	0.30	0.31	0.30	0.30	0.30	0.50%	3,027
Sep 7, 2026	0.30	0.30	0.30	0.30	0.30	-5.47%	40,500
Sep 4, 2026	0.32	0.33	0.32	0.32	0.32	3.23%	10,100
Sep 3, 2026	0.30	0.31	0.30	0.31	0.31	2.99%	17,500
Sep 2, 2026	0.30	0.30	0.30	0.30	0.30	-1.47%	-
Sep 1, 2026	0.30	0.31	0.30	0.31	0.31	-	4,400
Aug 31, 2026	0.31	0.31	0.31	0.31	0.31	1.16%	1
Aug 28, 2026	0.31	0.31	0.30	0.30	0.30	-5.63%	6,000
Aug 27, 2026	0.30	0.32	0.30	0.32	0.32	4.40%	5,000
Aug 26, 2026	0.31	0.31	0.31	0.31	0.31	0.16%	10,030
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