ABB Ltd (FRA:ABJ)
Germany · Delayed Price · Currency is EUR 72.28
-0.22 (-0.30%)
At close: Jan 30, 2026
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 62.46 | 63.20 | 62.22 | 62.22 | 62.22 | -0.13% | 30 |
| Dec 4, 2025 | 61.04 | 62.30 | 61.04 | 62.30 | 62.30 | 2.27% | 1,170 |
| Dec 3, 2025 | 61.34 | 61.42 | 60.92 | 60.92 | 60.92 | -0.65% | 50 |
| Dec 2, 2025 | 61.10 | 61.86 | 61.10 | 61.32 | 61.32 | 0.79% | 5 |
| Dec 1, 2025 | 61.72 | 61.80 | 60.84 | 60.84 | 60.84 | -0.94% | 221 |
| Nov 28, 2025 | 60.88 | 62.34 | 60.88 | 61.42 | 61.42 | 1.05% | 30 |
| Nov 27, 2025 | 60.44 | 61.58 | 60.44 | 60.78 | 60.78 | 0.40% | 50 |
| Nov 26, 2025 | 59.60 | 60.56 | 59.60 | 60.54 | 60.54 | 1.68% | 602 |
| Nov 25, 2025 | 59.28 | 59.54 | 59.28 | 59.54 | 59.54 | 0.20% | - |
| Nov 24, 2025 | 58.96 | 60.06 | 58.96 | 59.42 | 59.42 | 2.06% | 411 |
| Nov 21, 2025 | 58.98 | 58.98 | 58.22 | 58.22 | 58.22 | -1.09% | - |
| Nov 20, 2025 | 58.88 | 59.00 | 58.86 | 58.86 | 58.86 | 1.20% | 5 |
| Nov 19, 2025 | 58.16 | 59.32 | 58.00 | 58.16 | 58.16 | 0.03% | 1,528 |
| Nov 18, 2025 | 60.40 | 60.40 | 58.14 | 58.14 | 58.14 | -3.74% | 205 |
| Nov 17, 2025 | 62.08 | 62.08 | 60.40 | 60.40 | 60.40 | -2.01% | 1,788 |