ABB Ltd (FRA:ABJA)
Germany · Delayed Price · Currency is EUR 60.60
-0.20 (-0.33%)
At close: Dec 1, 2025
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 60.80 | 60.80 | 60.60 | 60.60 | 60.60 | -0.33% | - |
| Nov 28, 2025 | 60.80 | 62.00 | 60.80 | 60.80 | 60.80 | 0.33% | 250 |
| Nov 27, 2025 | 59.60 | 61.60 | 59.60 | 60.60 | 60.60 | 0.66% | 5 |
| Nov 26, 2025 | 58.20 | 60.20 | 58.20 | 60.20 | 60.20 | 2.03% | - |
| Nov 25, 2025 | 58.20 | 59.00 | 58.20 | 59.00 | 59.00 | - | 871 |
| Nov 24, 2025 | 57.80 | 59.20 | 57.80 | 59.00 | 59.00 | 1.03% | - |
| Nov 21, 2025 | 57.60 | 59.20 | 57.60 | 58.40 | 58.40 | - | 15 |
| Nov 20, 2025 | 57.40 | 59.60 | 57.40 | 58.40 | 58.40 | 0.69% | 170 |
| Nov 19, 2025 | 57.20 | 58.60 | 57.20 | 58.00 | 58.00 | - | 868 |
| Nov 18, 2025 | 59.00 | 59.00 | 57.80 | 58.00 | 58.00 | -3.65% | 100 |
| Nov 17, 2025 | 59.80 | 60.60 | 59.80 | 60.20 | 60.20 | - | - |
| Nov 14, 2025 | 59.60 | 60.40 | 59.60 | 60.20 | 60.20 | 0.33% | - |
| Nov 13, 2025 | 61.20 | 61.20 | 60.00 | 60.00 | 60.00 | -2.28% | - |
| Nov 12, 2025 | 60.40 | 61.60 | 60.40 | 61.40 | 61.40 | 0.99% | - |
| Nov 11, 2025 | 60.40 | 62.20 | 60.40 | 60.80 | 60.80 | 0.33% | 150 |
| Nov 10, 2025 | 59.40 | 60.80 | 59.40 | 60.60 | 60.60 | 1.00% | - |
| Nov 7, 2025 | 59.40 | 60.20 | 59.40 | 60.00 | 60.00 | - | 90 |
| Nov 6, 2025 | 60.60 | 60.60 | 60.00 | 60.00 | 60.00 | -2.28% | - |
| Nov 5, 2025 | 61.80 | 61.80 | 61.20 | 61.40 | 61.40 | -0.65% | - |
| Nov 4, 2025 | 62.40 | 62.40 | 61.80 | 61.80 | 61.80 | -1.90% | - |
| Nov 3, 2025 | 63.20 | 63.20 | 63.00 | 63.00 | 63.00 | -1.25% | - |
| Oct 31, 2025 | 63.00 | 63.80 | 63.00 | 63.80 | 63.80 | - | - |
| Oct 30, 2025 | 62.60 | 63.80 | 62.60 | 63.80 | 63.80 | 0.31% | - |
| Oct 29, 2025 | 63.00 | 63.60 | 63.00 | 63.60 | 63.60 | - | - |
| Oct 28, 2025 | 62.60 | 63.60 | 62.60 | 63.60 | 63.60 | 0.63% | - |
| Oct 27, 2025 | 62.60 | 63.40 | 62.60 | 63.20 | 63.20 | - | - |
| Oct 24, 2025 | 62.40 | 63.40 | 62.40 | 63.20 | 63.20 | 0.64% | 1,074 |
| Oct 23, 2025 | 61.00 | 62.80 | 61.00 | 62.80 | 62.80 | 1.29% | - |
| Oct 22, 2025 | 61.80 | 63.80 | 61.80 | 62.00 | 62.00 | -0.64% | 400 |
| Oct 21, 2025 | 62.80 | 64.20 | 62.40 | 62.40 | 62.40 | -1.58% | 718 |
| Oct 20, 2025 | 62.00 | 63.40 | 62.00 | 63.40 | 63.40 | 1.28% | - |
| Oct 17, 2025 | 62.80 | 63.00 | 62.20 | 62.60 | 62.60 | -0.32% | 190 |
| Oct 16, 2025 | 63.80 | 63.80 | 62.80 | 62.80 | 62.80 | -0.32% | - |
| Oct 15, 2025 | 61.60 | 63.40 | 61.60 | 63.00 | 63.00 | 0.96% | - |
| Oct 14, 2025 | 61.80 | 62.40 | 61.80 | 62.40 | 62.40 | - | - |
| Oct 13, 2025 | 61.00 | 62.80 | 61.00 | 62.40 | 62.40 | 1.63% | - |
| Oct 10, 2025 | 61.80 | 62.60 | 61.40 | 61.40 | 61.40 | -1.29% | - |
| Oct 9, 2025 | 61.80 | 63.60 | 61.80 | 62.20 | 62.20 | -0.64% | 40 |
| Oct 8, 2025 | 64.00 | 64.00 | 62.00 | 62.60 | 62.60 | 0.97% | 200 |
| Oct 7, 2025 | 62.00 | 62.80 | 62.00 | 62.00 | 62.00 | -0.64% | - |
| Oct 6, 2025 | 61.60 | 62.60 | 61.60 | 62.40 | 62.40 | 0.65% | - |
| Oct 3, 2025 | 61.20 | 63.60 | 61.20 | 62.00 | 62.00 | 0.32% | 993 |
| Oct 2, 2025 | 60.20 | 62.20 | 60.20 | 61.80 | 61.80 | 1.31% | 650 |
| Oct 1, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | -0.65% | - |
| Sep 30, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -1.29% | - |
| Sep 29, 2025 | 61.00 | 62.20 | 61.00 | 62.20 | 62.20 | 1.97% | 150 |
| Sep 26, 2025 | 59.80 | 61.20 | 59.80 | 61.00 | 61.00 | 2.69% | 535 |
| Sep 25, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -2.62% | - |
| Sep 24, 2025 | 59.60 | 61.00 | 59.60 | 61.00 | 61.00 | - | 15 |
| Sep 23, 2025 | 59.80 | 61.00 | 59.80 | 61.00 | 61.00 | 2.35% | 265 |