ABB Ltd (FRA:ABJ)
Germany · Delayed Price · Currency is EUR 84.10
-0.66 (-0.78%)
At close: Oct 9, 2026
FRA:ABJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 84.38 | 84.38 | 84.10 | 84.10 | 84.10 | -0.78% | 300 |
| Oct 8, 2026 | 85.16 | 85.36 | 84.50 | 84.76 | 84.76 | -1.58% | 339 |
| Oct 7, 2026 | 87.18 | 87.18 | 86.10 | 86.12 | 86.12 | -1.35% | 60 |
| Oct 6, 2026 | 87.76 | 87.76 | 87.30 | 87.30 | 87.30 | -0.37% | 425 |
| Oct 5, 2026 | 87.18 | 88.64 | 87.18 | 87.62 | 87.62 | 0.27% | 167 |
| Oct 2, 2026 | 86.00 | 88.14 | 86.00 | 87.38 | 87.38 | 1.87% | 108 |
| Oct 1, 2026 | 84.00 | 85.78 | 84.00 | 85.78 | 85.78 | 3.18% | 5 |
| Sep 30, 2026 | 85.68 | 85.68 | 83.14 | 83.14 | 83.14 | -2.67% | 60 |
| Sep 29, 2026 | 84.06 | 85.42 | 84.06 | 85.42 | 85.42 | 1.42% | 850 |
| Sep 28, 2026 | 85.04 | 85.04 | 83.56 | 84.22 | 84.22 | -0.47% | 366 |
| Sep 25, 2026 | 85.76 | 85.76 | 84.62 | 84.62 | 84.62 | 0.09% | 40 |
| Sep 24, 2026 | 86.92 | 86.92 | 84.54 | 84.54 | 84.54 | -2.85% | 1,312 |
| Sep 23, 2026 | 88.02 | 88.96 | 87.02 | 87.02 | 87.02 | -1.18% | 50 |
| Sep 22, 2026 | 86.84 | 89.02 | 86.84 | 88.06 | 88.06 | 1.55% | 225 |
| Sep 21, 2026 | 85.70 | 87.86 | 85.70 | 86.72 | 86.72 | 3.31% | 315 |
| Sep 18, 2026 | 83.62 | 85.58 | 83.62 | 83.94 | 83.94 | 0.65% | 75 |
| Sep 17, 2026 | 81.90 | 84.46 | 81.90 | 83.40 | 83.40 | 2.11% | 500 |
| Sep 16, 2026 | 80.92 | 83.04 | 80.92 | 81.68 | 81.68 | 1.37% | 59 |
| Sep 15, 2026 | 79.60 | 81.02 | 79.58 | 80.58 | 80.58 | 0.85% | 110 |
| Sep 14, 2026 | 83.26 | 83.26 | 79.42 | 79.90 | 79.90 | -3.08% | 815 |
| Sep 11, 2026 | 82.28 | 82.58 | 82.28 | 82.44 | 82.44 | 0.54% | 10 |
| Sep 10, 2026 | 83.48 | 83.84 | 82.00 | 82.00 | 82.00 | -0.70% | 100 |
| Sep 9, 2026 | 85.34 | 85.34 | 82.58 | 82.58 | 82.58 | -3.14% | 1,005 |
| Sep 8, 2026 | 83.32 | 85.26 | 83.32 | 85.26 | 85.26 | 2.35% | 50 |
| Sep 7, 2026 | 82.72 | 83.78 | 82.72 | 83.30 | 83.30 | 1.56% | 120 |
| Sep 4, 2026 | 82.14 | 82.14 | 82.02 | 82.02 | 82.02 | 0.07% | 350 |
| Sep 3, 2026 | 82.04 | 82.04 | 81.26 | 81.96 | 81.96 | -0.75% | 110 |
| Sep 2, 2026 | 82.00 | 82.60 | 82.00 | 82.58 | 82.58 | -0.29% | 312 |
| Sep 1, 2026 | 83.72 | 83.72 | 82.82 | 82.82 | 82.82 | -0.72% | 670 |
| Aug 31, 2026 | 84.50 | 84.66 | 83.42 | 83.42 | 83.42 | -1.56% | 434 |
| Aug 28, 2026 | 84.10 | 85.98 | 84.10 | 84.74 | 84.74 | 1.63% | 35 |
| Aug 27, 2026 | 84.76 | 85.70 | 83.18 | 83.38 | 83.38 | -1.63% | 712 |
| Aug 26, 2026 | 84.60 | 84.76 | 84.60 | 84.76 | 84.76 | -0.40% | 25 |
| Aug 25, 2026 | 82.68 | 85.10 | 82.68 | 85.10 | 85.10 | 1.60% | 378 |
| Aug 24, 2026 | 86.00 | 86.00 | 83.76 | 83.76 | 83.76 | -1.44% | 97 |
| Aug 21, 2026 | 85.22 | 86.18 | 84.98 | 84.98 | 84.98 | -0.72% | 75 |
| Aug 20, 2026 | 85.72 | 86.60 | 85.16 | 85.60 | 85.60 | -0.16% | 120 |
| Aug 19, 2026 | 85.08 | 85.74 | 85.08 | 85.74 | 85.74 | -0.56% | 77 |
| Aug 18, 2026 | 87.72 | 87.72 | 85.34 | 86.22 | 86.22 | -1.87% | 150 |
| Aug 17, 2026 | 87.72 | 87.86 | 87.72 | 87.86 | 87.86 | 0.39% | - |
| Aug 14, 2026 | 88.56 | 88.80 | 87.52 | 87.52 | 87.52 | -2.10% | 134 |
| Aug 13, 2026 | 89.00 | 89.52 | 88.28 | 89.40 | 89.40 | -0.73% | 432 |
| Aug 12, 2026 | 88.18 | 90.06 | 88.18 | 90.06 | 90.06 | 1.03% | 23 |
| Aug 11, 2026 | 87.12 | 89.14 | 87.12 | 89.14 | 89.14 | 3.15% | 15 |
| Aug 10, 2026 | 87.12 | 87.12 | 86.42 | 86.42 | 86.42 | -1.95% | 150 |
| Aug 7, 2026 | 87.36 | 88.14 | 87.04 | 88.14 | 88.14 | -0.20% | 1,128 |
| Aug 6, 2026 | 87.42 | 88.90 | 87.18 | 88.32 | 88.32 | 0.59% | 596 |
| Aug 5, 2026 | 87.54 | 87.80 | 87.28 | 87.80 | 87.80 | 0.62% | 470 |
| Aug 4, 2026 | 85.56 | 88.48 | 85.56 | 87.26 | 87.26 | 3.49% | 369 |
| Aug 3, 2026 | 86.52 | 86.52 | 84.32 | 84.32 | 84.32 | -0.94% | 3,111 |