ABB Ltd (FRA:ABJA)
Germany · Delayed Price · Currency is EUR 56.60
0.00 (0.00%)
At close: Jul 30, 2025, 10:00 PM CET
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 57.00 | 57.00 | 56.80 | 56.80 | - | -1.73% | - |
| Jul 31, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | - | 2.12% | - |
| Jul 30, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | - | - | 160 |
| Jul 29, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | - | -0.35% | 160 |
| Jul 28, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | - | -0.35% | 160 |
| Jul 25, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | - | 0.71% | 160 |
| Jul 24, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | - | 3.66% | - |
| Jul 23, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | - | -0.73% | 160 |
| Jul 22, 2025 | 55.60 | 55.60 | 55.00 | 55.00 | - | -0.72% | 160 |
| Jul 21, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | - | -1.07% | 100 |
| Jul 18, 2025 | 55.60 | 56.00 | 55.60 | 56.00 | - | - | 100 |
| Jul 17, 2025 | 52.00 | 56.00 | 52.00 | 56.00 | - | 9.80% | 420 |
| Jul 16, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | - | 100 |
| Jul 15, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | 2.00% | 3 |
| Jul 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | -0.79% | 3 |
| Jul 11, 2025 | 51.00 | 51.00 | 50.40 | 50.40 | - | - | 3 |
| Jul 10, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | - | 1.20% | - |
| Jul 9, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | - | -0.40% | - |
| Jul 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 280 |
| Jul 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | 0.40% | 280 |
| Jul 4, 2025 | 50.20 | 50.20 | 49.80 | 49.80 | - | -0.40% | 280 |
| Jul 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1.01% | 200 |
| Jul 2, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | - | -1.39% | - |
| Jul 1, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | - | 0.40% | - |
| Jun 30, 2025 | 50.60 | 50.60 | 50.00 | 50.00 | - | - | 200 |
| Jun 27, 2025 | 48.50 | 50.00 | 48.50 | 50.00 | - | 3.95% | 300 |
| Jun 26, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | - | -1.84% | - |
| Jun 25, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | - | -1.61% | 90 |
| Jun 24, 2025 | 48.90 | 49.80 | 48.90 | 49.80 | - | 2.05% | 300 |
| Jun 23, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | - | -1.41% | - |
| Jun 20, 2025 | 49.70 | 49.70 | 49.50 | 49.50 | - | 0.41% | 1 |
| Jun 19, 2025 | 49.90 | 49.90 | 49.30 | 49.30 | - | -1.40% | 150 |
| Jun 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | -1.19% | - |
| Jun 17, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | - | 0.80% | - |
| Jun 16, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | - | -0.79% | - |
| Jun 13, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | - | 0.80% | 40 |
| Jun 12, 2025 | 49.20 | 50.20 | 49.20 | 50.20 | - | - | 40 |
| Jun 11, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | - | 1.41% | 73 |
| Jun 10, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | - | -0.80% | 73 |
| Jun 9, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | - | -0.20% | 73 |
| Jun 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | 0.20% | 73 |
| Jun 5, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | - | -0.99% | - |
| Jun 4, 2025 | 49.50 | 50.40 | 49.50 | 50.40 | - | 2.23% | 73 |
| Jun 3, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | - | 0.20% | 212 |
| Jun 2, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | - | -1.60% | 212 |
| May 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | -0.40% | 212 |
| May 29, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | - | 0.40% | 212 |
| May 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | - |
| May 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | -1.96% | - |
| May 26, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | - | 6.25% | 212 |