ABB Ltd (FRA:ABJ)
Germany · Delayed Price · Currency is EUR 70.70
-0.50 (-0.70%)
At close: Apr 2, 2026
FRA:ABJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 70.06 | 71.20 | 70.06 | 70.70 | 70.70 | -0.70% | 2 |
| Apr 1, 2026 | 69.82 | 71.44 | 69.82 | 71.20 | 71.20 | 2.80% | 280 |
| Mar 31, 2026 | 67.90 | 69.26 | 67.90 | 69.26 | 69.26 | 3.40% | 90 |
| Mar 30, 2026 | 67.62 | 68.52 | 66.98 | 66.98 | 66.98 | -2.28% | 1,500 |
| Mar 27, 2026 | 70.00 | 70.00 | 68.54 | 68.54 | 68.54 | -2.50% | 57 |
| Mar 26, 2026 | 73.02 | 73.02 | 70.30 | 70.30 | 70.30 | -3.06% | 5 |
| Mar 25, 2026 | 71.60 | 73.54 | 71.60 | 72.52 | 72.52 | 1.74% | 1,251 |
| Mar 24, 2026 | 71.52 | 71.56 | 70.28 | 71.28 | 71.28 | 0.34% | 347 |
| Mar 23, 2026 | 66.32 | 71.04 | 66.32 | 71.04 | 71.04 | 2.22% | 3,020 |
| Mar 20, 2026 | 71.34 | 71.74 | 69.50 | 69.50 | 68.47 | -2.52% | 1,020 |
| Mar 19, 2026 | 72.82 | 72.82 | 70.94 | 71.30 | 70.24 | -2.17% | 1,319 |
| Mar 18, 2026 | 73.88 | 75.60 | 72.88 | 72.88 | 71.80 | -0.19% | 2,400 |
| Mar 17, 2026 | 73.28 | 73.28 | 73.02 | 73.02 | 71.94 | 0.44% | 514 |
| Mar 16, 2026 | 74.44 | 74.44 | 72.70 | 72.70 | 71.62 | -0.03% | 202 |
| Mar 13, 2026 | 74.24 | 74.24 | 72.72 | 72.72 | 71.64 | -1.94% | 4,300 |
| Mar 12, 2026 | 74.82 | 75.48 | 74.16 | 74.16 | 73.06 | -0.46% | 348 |
| Mar 11, 2026 | 74.86 | 75.02 | 74.32 | 74.50 | 73.39 | 0.03% | 349 |
| Mar 10, 2026 | 73.70 | 75.92 | 73.70 | 74.48 | 73.37 | 2.11% | 120 |
| Mar 9, 2026 | 71.68 | 72.94 | 70.10 | 72.94 | 71.86 | -0.49% | 1,588 |
| Mar 6, 2026 | 73.52 | 73.52 | 72.94 | 73.30 | 72.21 | 0.69% | 756 |
| Mar 5, 2026 | 74.46 | 75.74 | 72.80 | 72.80 | 71.72 | -2.65% | 1,120 |
| Mar 4, 2026 | 73.64 | 75.50 | 73.64 | 74.78 | 73.67 | 0.62% | 555 |
| Mar 3, 2026 | 77.04 | 77.04 | 73.36 | 74.32 | 73.22 | -3.58% | 793 |
| Mar 2, 2026 | 80.06 | 80.06 | 77.08 | 77.08 | 75.94 | -1.76% | 271 |
| Feb 27, 2026 | 77.26 | 79.08 | 77.26 | 78.46 | 77.30 | 1.61% | 3,142 |
| Feb 26, 2026 | 77.54 | 79.12 | 76.86 | 77.22 | 76.07 | -0.67% | 1,305 |
| Feb 25, 2026 | 78.02 | 78.82 | 77.74 | 77.74 | 76.59 | 0.44% | 1,975 |
| Feb 24, 2026 | 75.74 | 77.70 | 75.74 | 77.40 | 76.25 | 1.79% | 593 |
| Feb 23, 2026 | 76.88 | 76.88 | 75.94 | 76.04 | 74.91 | -0.76% | 1,435 |
| Feb 20, 2026 | 76.44 | 77.48 | 76.22 | 76.62 | 75.48 | 0.45% | 335 |
| Feb 19, 2026 | 77.14 | 77.14 | 76.28 | 76.28 | 75.15 | -1.01% | 75 |
| Feb 18, 2026 | 76.34 | 77.64 | 76.26 | 77.06 | 75.92 | 1.02% | 850 |
| Feb 17, 2026 | 77.10 | 77.10 | 75.54 | 76.28 | 75.15 | -1.04% | 335 |
| Feb 16, 2026 | 78.08 | 78.08 | 76.70 | 77.08 | 75.94 | 1.00% | 1,525 |
| Feb 13, 2026 | 76.58 | 76.60 | 75.90 | 76.32 | 75.19 | 0.74% | 265 |
| Feb 12, 2026 | 76.76 | 77.68 | 75.76 | 75.76 | 74.64 | 0.08% | 2,347 |
| Feb 11, 2026 | 74.62 | 76.62 | 74.62 | 75.70 | 74.58 | 1.26% | 337 |
| Feb 10, 2026 | 74.82 | 75.74 | 74.76 | 74.76 | 73.65 | -0.59% | 400 |
| Feb 9, 2026 | 73.80 | 75.20 | 73.40 | 75.20 | 74.08 | 3.27% | 716 |
| Feb 6, 2026 | 72.72 | 73.36 | 72.20 | 72.82 | 71.74 | 1.14% | 1,300 |
| Feb 5, 2026 | 73.80 | 73.80 | 72.00 | 72.00 | 70.93 | -1.18% | 650 |
| Feb 4, 2026 | 73.78 | 75.30 | 72.76 | 72.86 | 71.78 | -2.07% | 1,024 |
| Feb 3, 2026 | 74.28 | 74.40 | 73.48 | 74.40 | 73.30 | 1.64% | 620 |
| Feb 2, 2026 | 71.50 | 74.28 | 71.44 | 73.20 | 72.11 | 1.27% | 382 |
| Jan 30, 2026 | 73.12 | 73.20 | 71.80 | 72.28 | 71.21 | -0.30% | 1,248 |
| Jan 29, 2026 | 69.00 | 74.08 | 69.00 | 72.50 | 71.42 | 9.55% | 3,876 |
| Jan 28, 2026 | 66.14 | 67.34 | 66.14 | 66.18 | 65.20 | 0.58% | 1,398 |
| Jan 27, 2026 | 65.30 | 66.84 | 65.30 | 65.80 | 64.82 | 1.08% | 867 |
| Jan 26, 2026 | 65.08 | 65.48 | 64.98 | 65.10 | 64.13 | 1.53% | 1,162 |
| Jan 23, 2026 | 63.90 | 64.50 | 63.90 | 64.12 | 63.17 | 0.19% | 40 |