ABB Ltd (FRA:ABJ)
Germany · Delayed Price · Currency is EUR 59.78
+0.48 (0.81%)
At close: Sep 26, 2025
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 59.76 | 62.12 | 59.76 | 61.00 | 61.00 | 2.04% | 1,048 |
| Sep 26, 2025 | 59.24 | 60.62 | 59.24 | 59.78 | 59.78 | 0.81% | 2,396 |
| Sep 25, 2025 | 59.68 | 59.68 | 59.30 | 59.30 | 59.30 | -0.50% | - |
| Sep 24, 2025 | 60.08 | 60.08 | 59.60 | 59.60 | 59.60 | -0.80% | 20 |
| Sep 23, 2025 | 59.58 | 60.84 | 59.58 | 60.08 | 60.08 | 0.81% | 150 |
| Sep 22, 2025 | 58.96 | 60.22 | 58.96 | 59.60 | 59.60 | 1.02% | 11 |
| Sep 19, 2025 | 58.82 | 60.08 | 58.82 | 59.00 | 59.00 | 0.31% | 15 |
| Sep 18, 2025 | 58.24 | 59.62 | 58.24 | 58.82 | 58.82 | -1.97% | 1,931 |
| Sep 17, 2025 | 58.78 | 60.00 | 58.78 | 60.00 | 60.00 | 2.04% | 168 |
| Sep 16, 2025 | 59.70 | 61.16 | 58.80 | 58.80 | 58.80 | -1.51% | 1,802 |
| Sep 15, 2025 | 59.80 | 59.80 | 59.70 | 59.70 | 59.70 | -0.17% | 5 |
| Sep 12, 2025 | 59.74 | 61.12 | 59.74 | 59.80 | 59.80 | 0.10% | 120 |
| Sep 11, 2025 | 59.58 | 60.78 | 59.58 | 59.74 | 59.74 | -2.10% | 143 |
| Sep 10, 2025 | 58.70 | 61.02 | 58.70 | 61.02 | 61.02 | 4.02% | 320 |
| Sep 9, 2025 | 59.00 | 60.02 | 58.66 | 58.66 | 58.66 | -0.54% | 410 |
| Sep 8, 2025 | 57.98 | 60.00 | 57.98 | 58.98 | 58.98 | 0.72% | 2,362 |
| Sep 5, 2025 | 57.66 | 59.40 | 57.66 | 58.56 | 58.56 | 1.53% | 740 |
| Sep 4, 2025 | 56.14 | 57.68 | 56.14 | 57.68 | 57.68 | 2.82% | - |
| Sep 3, 2025 | 55.34 | 57.18 | 55.34 | 56.10 | 56.10 | 1.37% | 1,080 |
| Sep 2, 2025 | 56.32 | 56.32 | 55.34 | 55.34 | 55.34 | -1.77% | 1 |
| Sep 1, 2025 | 56.32 | 56.34 | 56.32 | 56.34 | 56.34 | -0.04% | - |
| Aug 29, 2025 | 57.10 | 59.10 | 56.36 | 56.36 | 56.36 | -1.43% | 21 |
| Aug 28, 2025 | 56.68 | 58.10 | 56.68 | 57.18 | 57.18 | 0.95% | 823 |
| Aug 27, 2025 | 56.82 | 56.82 | 56.64 | 56.64 | 56.64 | -0.35% | - |
| Aug 26, 2025 | 56.50 | 57.04 | 56.50 | 56.84 | 56.84 | 0.53% | 212 |
| Aug 25, 2025 | 56.64 | 57.04 | 56.54 | 56.54 | 56.54 | -0.28% | 90 |
| Aug 22, 2025 | 55.92 | 58.06 | 55.92 | 56.70 | 56.70 | 1.39% | 893 |
| Aug 21, 2025 | 56.18 | 56.18 | 55.92 | 55.92 | 55.92 | -0.53% | - |
| Aug 20, 2025 | 56.70 | 57.42 | 56.22 | 56.22 | 56.22 | -0.88% | 68 |
| Aug 19, 2025 | 56.12 | 57.20 | 56.12 | 56.72 | 56.72 | 1.14% | 225 |
| Aug 18, 2025 | 58.08 | 58.08 | 56.08 | 56.08 | 56.08 | -0.04% | 400 |
| Aug 15, 2025 | 56.52 | 58.48 | 56.10 | 56.10 | 56.10 | -0.74% | 1,392 |
| Aug 14, 2025 | 56.14 | 56.52 | 56.14 | 56.52 | 56.52 | 0.64% | - |
| Aug 13, 2025 | 56.46 | 57.72 | 56.16 | 56.16 | 56.16 | -0.60% | 170 |
| Aug 12, 2025 | 55.54 | 57.00 | 55.54 | 56.50 | 56.50 | 1.84% | 309 |
| Aug 11, 2025 | 58.14 | 58.14 | 54.48 | 55.48 | 55.48 | -1.21% | 2,401 |
| Aug 8, 2025 | 55.68 | 56.46 | 55.68 | 56.16 | 56.16 | 0.83% | 650 |
| Aug 7, 2025 | 54.86 | 56.44 | 54.86 | 55.70 | 55.70 | 1.61% | 100 |
| Aug 6, 2025 | 55.74 | 55.74 | 54.82 | 54.82 | 54.82 | -1.65% | - |
| Aug 5, 2025 | 55.78 | 55.78 | 55.74 | 55.74 | 55.74 | -0.11% | - |
| Aug 4, 2025 | 54.82 | 56.04 | 54.82 | 55.80 | 55.80 | -2.38% | 1,365 |
| Aug 1, 2025 | 56.56 | 57.16 | 55.48 | 57.16 | 57.16 | 0.81% | 410 |
| Jul 31, 2025 | 56.54 | 58.40 | 56.54 | 56.70 | 56.70 | 0.32% | 120 |
| Jul 30, 2025 | 55.96 | 58.48 | 55.96 | 56.52 | 56.52 | 1.00% | 93 |
| Jul 29, 2025 | 55.82 | 55.96 | 55.82 | 55.96 | 55.96 | 0.21% | - |
| Jul 28, 2025 | 56.40 | 56.48 | 55.84 | 55.84 | 55.84 | -0.99% | 585 |
| Jul 25, 2025 | 56.10 | 56.44 | 54.98 | 56.40 | 56.40 | 0.46% | 700 |
| Jul 24, 2025 | 55.52 | 57.94 | 55.52 | 56.14 | 56.14 | 1.08% | 788 |
| Jul 23, 2025 | 54.34 | 56.92 | 54.34 | 55.54 | 55.54 | 2.21% | 3,717 |
| Jul 22, 2025 | 55.36 | 56.30 | 54.34 | 54.34 | 54.34 | -1.81% | 1,380 |