ABB Ltd (FRA:ABJ)
Germany · Delayed Price · Currency is EUR 76.62
+0.34 (0.45%)
At close: Feb 20, 2026
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 76.44 | 77.48 | 76.22 | 76.62 | 76.62 | 0.45% | 335 |
| Feb 19, 2026 | 77.14 | 77.14 | 76.28 | 76.28 | 76.28 | -1.01% | 75 |
| Feb 18, 2026 | 76.34 | 77.64 | 76.26 | 77.06 | 77.06 | 1.02% | 850 |
| Feb 17, 2026 | 77.10 | 77.10 | 75.54 | 76.28 | 76.28 | -1.04% | 335 |
| Feb 16, 2026 | 78.08 | 78.08 | 76.70 | 77.08 | 77.08 | 1.00% | 1,525 |
| Feb 13, 2026 | 76.58 | 76.60 | 75.90 | 76.32 | 76.32 | 0.74% | 265 |
| Feb 12, 2026 | 76.76 | 77.68 | 75.76 | 75.76 | 75.76 | 0.08% | 2,347 |
| Feb 11, 2026 | 74.62 | 76.62 | 74.62 | 75.70 | 75.70 | 1.26% | 337 |
| Feb 10, 2026 | 74.82 | 75.74 | 74.76 | 74.76 | 74.76 | -0.59% | 400 |
| Feb 9, 2026 | 73.80 | 75.20 | 73.40 | 75.20 | 75.20 | 3.27% | 716 |
| Feb 6, 2026 | 72.72 | 73.36 | 72.20 | 72.82 | 72.82 | 1.14% | 1,300 |
| Feb 5, 2026 | 73.80 | 73.80 | 72.00 | 72.00 | 72.00 | -1.18% | 650 |
| Feb 4, 2026 | 73.78 | 75.30 | 72.76 | 72.86 | 72.86 | -2.07% | 1,024 |
| Feb 3, 2026 | 74.28 | 74.40 | 73.48 | 74.40 | 74.40 | 1.64% | 620 |
| Feb 2, 2026 | 71.50 | 74.28 | 71.44 | 73.20 | 73.20 | 1.27% | 382 |
| Jan 30, 2026 | 73.12 | 73.20 | 71.80 | 72.28 | 72.28 | -0.30% | 1,248 |
| Jan 29, 2026 | 69.00 | 74.08 | 69.00 | 72.50 | 72.50 | 9.55% | 3,876 |
| Jan 28, 2026 | 66.14 | 67.34 | 66.14 | 66.18 | 66.18 | 0.58% | 1,398 |
| Jan 27, 2026 | 65.30 | 66.84 | 65.30 | 65.80 | 65.80 | 1.08% | 867 |
| Jan 26, 2026 | 65.08 | 65.48 | 64.98 | 65.10 | 65.10 | 1.53% | 1,162 |
| Jan 23, 2026 | 63.90 | 64.50 | 63.90 | 64.12 | 64.12 | 0.19% | 40 |
| Jan 22, 2026 | 64.00 | 65.20 | 64.00 | 64.00 | 64.00 | - | 3,899 |
| Jan 21, 2026 | 64.14 | 64.92 | 63.58 | 64.00 | 64.00 | - | 2,564 |
| Jan 20, 2026 | 64.22 | 64.22 | 63.20 | 64.00 | 64.00 | -0.81% | 540 |
| Jan 19, 2026 | 65.04 | 65.28 | 64.34 | 64.52 | 64.52 | -2.24% | 335 |
| Jan 16, 2026 | 65.94 | 66.52 | 65.46 | 66.00 | 66.00 | 0.40% | 950 |
| Jan 15, 2026 | 64.62 | 66.12 | 64.62 | 65.74 | 65.74 | 2.37% | 682 |
| Jan 14, 2026 | 65.32 | 65.32 | 64.22 | 64.22 | 64.22 | -1.83% | 2,121 |
| Jan 13, 2026 | 64.80 | 65.74 | 64.34 | 65.42 | 65.42 | 0.86% | 2,630 |
| Jan 12, 2026 | 64.56 | 65.50 | 64.56 | 64.86 | 64.86 | 1.19% | 635 |
| Jan 9, 2026 | 62.80 | 64.92 | 62.80 | 64.10 | 64.10 | 1.75% | 794 |
| Jan 8, 2026 | 65.94 | 65.94 | 62.24 | 63.00 | 63.00 | -3.85% | 4,953 |
| Jan 7, 2026 | 65.76 | 66.14 | 65.16 | 65.52 | 65.52 | 0.03% | 2,610 |
| Jan 6, 2026 | 67.18 | 67.90 | 65.06 | 65.50 | 65.50 | 0.31% | 1,500 |
| Jan 5, 2026 | 64.16 | 66.30 | 64.16 | 65.30 | 65.30 | 3.98% | 815 |
| Jan 2, 2026 | 63.50 | 63.50 | 61.96 | 62.80 | 62.80 | -1.04% | 304 |
| Dec 30, 2025 | 63.02 | 63.84 | 63.02 | 63.46 | 63.46 | 0.73% | 4 |
| Dec 29, 2025 | 63.80 | 63.80 | 63.00 | 63.00 | 63.00 | -0.19% | 208 |
| Dec 23, 2025 | 63.04 | 63.20 | 63.02 | 63.12 | 63.12 | 0.35% | 1,350 |
| Dec 22, 2025 | 62.46 | 62.90 | 62.46 | 62.90 | 62.90 | 0.83% | 6 |
| Dec 19, 2025 | 62.04 | 62.38 | 62.04 | 62.38 | 62.38 | 0.55% | - |
| Dec 18, 2025 | 61.00 | 62.04 | 60.96 | 62.04 | 62.04 | 1.67% | 559 |
| Dec 17, 2025 | 62.16 | 62.78 | 61.02 | 61.02 | 61.02 | -1.83% | 80 |
| Dec 16, 2025 | 62.36 | 62.36 | 61.50 | 62.16 | 62.16 | -0.58% | 3,024 |
| Dec 15, 2025 | 62.92 | 62.92 | 62.52 | 62.52 | 62.52 | 0.81% | 880 |
| Dec 12, 2025 | 62.74 | 63.60 | 62.02 | 62.02 | 62.02 | -1.02% | 1,132 |
| Dec 11, 2025 | 62.18 | 63.00 | 62.18 | 62.66 | 62.66 | 0.22% | 1,075 |
| Dec 10, 2025 | 61.98 | 62.80 | 61.98 | 62.52 | 62.52 | 0.45% | 358 |
| Dec 9, 2025 | 63.12 | 63.12 | 62.24 | 62.24 | 62.24 | -0.83% | 72 |
| Dec 8, 2025 | 62.92 | 62.92 | 62.76 | 62.76 | 62.76 | 0.87% | 171 |