ABB Ltd (FRA:ABJA)
Germany flag Germany · Delayed Price · Currency is EUR
61.00
+1.60 (2.69%)
At close: Sep 26, 2025

ABB Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202561.0062.2061.0062.2062.201.97%150
Sep 26, 202559.8061.2059.8061.0061.002.69%535
Sep 25, 202559.4059.4059.4059.4059.40-2.62%-
Sep 24, 202559.6061.0059.6061.0061.00-15
Sep 23, 202559.8061.0059.8061.0061.002.35%265
Sep 22, 202559.6059.6059.6059.6059.60-2.30%-
Sep 19, 202559.0061.0059.0061.0061.003.39%100
Sep 18, 202559.0059.0059.0059.0059.00-1.67%-
Sep 17, 202560.0060.0060.0060.0060.001.69%35
Sep 16, 202560.2060.2059.0059.0059.00-2.64%100
Sep 15, 202560.6060.6060.6060.6060.601.00%-
Sep 12, 202560.0060.0060.0060.0060.00-0.33%-
Sep 11, 202560.2060.2060.2060.2060.202.03%-
Sep 10, 202559.0059.0059.0059.0059.00-2.32%-
Sep 9, 202559.4060.4059.4060.4060.404.14%30
Sep 8, 202558.0058.0058.0058.0058.00--
Sep 5, 202558.0058.0058.0058.0058.00-0.34%-
Sep 4, 202557.0058.2057.0058.2058.203.93%50
Sep 3, 202556.0056.0056.0056.0056.00-1.41%-
Sep 2, 202556.8056.8056.8056.8056.80--
Sep 1, 202556.8056.8056.8056.8056.80-0.35%-
Aug 29, 202557.0057.0057.0057.0057.00-1.72%-
Aug 28, 202556.6058.0056.6058.0058.000.69%15
Aug 27, 202557.6057.6057.6057.6057.602.86%-
Aug 26, 202556.0056.0056.0056.0056.00-2.78%-
Aug 25, 202557.6057.6057.6057.6057.601.77%50
Aug 22, 202556.6056.6056.6056.6056.601.07%-
Aug 21, 202556.0056.0056.0056.0056.00-2.10%-
Aug 20, 202557.2057.2057.2057.2057.202.14%-
Aug 19, 202556.0056.0056.0056.0056.00-1.41%-
Aug 18, 202556.8056.8056.8056.8056.80-1.39%11
Aug 15, 202557.6057.6057.6057.6057.601.41%-
Aug 14, 202556.8056.8056.8056.8056.800.35%-
Aug 13, 202556.6056.6056.6056.6056.601.07%-
Aug 12, 202556.0056.0056.0056.0056.00-1.75%-
Aug 11, 202556.2058.2056.2057.0057.001.79%328
Aug 8, 202556.0056.0056.0056.0056.001.82%-
Aug 7, 202555.0055.0055.0055.0055.00-2.48%-
Aug 6, 202556.4056.4056.4056.4056.40--
Aug 5, 202556.4056.4056.4056.4056.400.71%-
Aug 4, 202556.0056.0056.0056.0056.00-1.41%-
Aug 1, 202557.0057.0056.8056.8056.80-1.73%72
Jul 31, 202557.8057.8057.8057.8057.802.12%-
Jul 30, 202556.6056.6056.6056.6056.60--
Jul 29, 202556.6056.6056.6056.6056.60-0.35%-
Jul 28, 202556.8056.8056.8056.8056.80-0.35%-
Jul 25, 202557.0057.0057.0057.0057.000.71%-
Jul 24, 202556.6056.6056.6056.6056.603.66%-
Jul 23, 202554.6054.6054.6054.6054.60-0.73%-
Jul 22, 202555.6055.6055.0055.0055.00-0.72%160