ABB Ltd (FRA:ABJ)
Germany flag Germany · Delayed Price · Currency is EUR
63.14
+2.28 (3.75%)
At close: Oct 23, 2025

ABB Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202561.3063.1461.3063.1463.143.75%310
Oct 22, 202562.8464.1860.5060.8660.86-3.06%230
Oct 21, 202563.4063.7662.7862.7862.78-0.79%100
Oct 20, 202563.2663.2863.1063.2863.28-0.06%325
Oct 17, 202562.9663.3262.7063.3263.320.09%10
Oct 16, 202567.2067.2063.2063.2663.260.48%1,647
Oct 15, 202563.3463.7862.9662.9662.96-0.19%150
Oct 14, 202563.4063.4062.3063.0863.08-0.38%350
Oct 13, 202562.4463.3262.4463.3263.322.23%140
Oct 10, 202562.4263.1061.9461.9461.94-0.71%600
Oct 9, 202563.1863.8062.3862.3862.38-0.86%599
Oct 8, 202564.9064.9062.9262.9262.921.75%220
Oct 7, 202562.2663.7661.8461.8461.84-0.61%11
Oct 6, 202563.8663.9862.2262.2262.220.65%812
Oct 3, 202561.4263.2461.4261.8261.820.62%10
Oct 2, 202560.4863.3860.4861.4461.441.52%70
Oct 1, 202560.3862.4660.3860.5260.520.30%65
Sep 30, 202561.9062.3460.3460.3460.34-1.08%181
Sep 29, 202559.7662.1259.7661.0061.002.04%1,048
Sep 26, 202559.2460.6259.2459.7859.780.81%2,396
Sep 25, 202559.6859.6859.3059.3059.30-0.50%-
Sep 24, 202560.0860.0859.6059.6059.60-0.80%20
Sep 23, 202559.5860.8459.5860.0860.080.81%150
Sep 22, 202558.9660.2258.9659.6059.601.02%11
Sep 19, 202558.8260.0858.8259.0059.000.31%15
Sep 18, 202558.2459.6258.2458.8258.82-1.97%1,931
Sep 17, 202558.7860.0058.7860.0060.002.04%168
Sep 16, 202559.7061.1658.8058.8058.80-1.51%1,802
Sep 15, 202559.8059.8059.7059.7059.70-0.17%5
Sep 12, 202559.7461.1259.7459.8059.800.10%120
Sep 11, 202559.5860.7859.5859.7459.74-2.10%143
Sep 10, 202558.7061.0258.7061.0261.024.02%320
Sep 9, 202559.0060.0258.6658.6658.66-0.54%410
Sep 8, 202557.9860.0057.9858.9858.980.72%2,362
Sep 5, 202557.6659.4057.6658.5658.561.53%740
Sep 4, 202556.1457.6856.1457.6857.682.82%-
Sep 3, 202555.3457.1855.3456.1056.101.37%1,080
Sep 2, 202556.3256.3255.3455.3455.34-1.77%1
Sep 1, 202556.3256.3456.3256.3456.34-0.04%-
Aug 29, 202557.1059.1056.3656.3656.36-1.43%21
Aug 28, 202556.6858.1056.6857.1857.180.95%823
Aug 27, 202556.8256.8256.6456.6456.64-0.35%-
Aug 26, 202556.5057.0456.5056.8456.840.53%212
Aug 25, 202556.6457.0456.5456.5456.54-0.28%90
Aug 22, 202555.9258.0655.9256.7056.701.39%893
Aug 21, 202556.1856.1855.9255.9255.92-0.53%-
Aug 20, 202556.7057.4256.2256.2256.22-0.88%68
Aug 19, 202556.1257.2056.1256.7256.721.14%225
Aug 18, 202558.0858.0856.0856.0856.08-0.04%400
Aug 15, 202556.5258.4856.1056.1056.10-0.74%1,392