ABB Ltd (FRA:ABJ)
Germany · Delayed Price · Currency is EUR 63.14
+2.28 (3.75%)
At close: Oct 23, 2025
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 61.30 | 63.14 | 61.30 | 63.14 | 63.14 | 3.75% | 310 |
| Oct 22, 2025 | 62.84 | 64.18 | 60.50 | 60.86 | 60.86 | -3.06% | 230 |
| Oct 21, 2025 | 63.40 | 63.76 | 62.78 | 62.78 | 62.78 | -0.79% | 100 |
| Oct 20, 2025 | 63.26 | 63.28 | 63.10 | 63.28 | 63.28 | -0.06% | 325 |
| Oct 17, 2025 | 62.96 | 63.32 | 62.70 | 63.32 | 63.32 | 0.09% | 10 |
| Oct 16, 2025 | 67.20 | 67.20 | 63.20 | 63.26 | 63.26 | 0.48% | 1,647 |
| Oct 15, 2025 | 63.34 | 63.78 | 62.96 | 62.96 | 62.96 | -0.19% | 150 |
| Oct 14, 2025 | 63.40 | 63.40 | 62.30 | 63.08 | 63.08 | -0.38% | 350 |
| Oct 13, 2025 | 62.44 | 63.32 | 62.44 | 63.32 | 63.32 | 2.23% | 140 |
| Oct 10, 2025 | 62.42 | 63.10 | 61.94 | 61.94 | 61.94 | -0.71% | 600 |
| Oct 9, 2025 | 63.18 | 63.80 | 62.38 | 62.38 | 62.38 | -0.86% | 599 |
| Oct 8, 2025 | 64.90 | 64.90 | 62.92 | 62.92 | 62.92 | 1.75% | 220 |
| Oct 7, 2025 | 62.26 | 63.76 | 61.84 | 61.84 | 61.84 | -0.61% | 11 |
| Oct 6, 2025 | 63.86 | 63.98 | 62.22 | 62.22 | 62.22 | 0.65% | 812 |
| Oct 3, 2025 | 61.42 | 63.24 | 61.42 | 61.82 | 61.82 | 0.62% | 10 |
| Oct 2, 2025 | 60.48 | 63.38 | 60.48 | 61.44 | 61.44 | 1.52% | 70 |
| Oct 1, 2025 | 60.38 | 62.46 | 60.38 | 60.52 | 60.52 | 0.30% | 65 |
| Sep 30, 2025 | 61.90 | 62.34 | 60.34 | 60.34 | 60.34 | -1.08% | 181 |
| 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 |