ABB Ltd (FRA:ABJA)
Germany flag Germany · Delayed Price · Currency is EUR
62.80
+0.80 (1.29%)
At close: Oct 23, 2025

ABB Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202561.0062.8061.0062.8062.801.29%400
Oct 22, 202561.8063.8061.8062.0062.00-0.64%400
Oct 21, 202562.8064.2062.4062.4062.40-1.58%718
Oct 20, 202562.0063.4062.0063.4063.401.28%190
Oct 17, 202562.8063.0062.2062.6062.60-0.32%190
Oct 16, 202563.8063.8062.8062.8062.80-0.32%40
Oct 15, 202561.6063.4061.6063.0063.000.96%40
Oct 14, 202561.8062.4061.8062.4062.40-40
Oct 13, 202561.0062.8061.0062.4062.401.63%40
Oct 10, 202561.8062.6061.4061.4061.40-1.29%40
Oct 9, 202561.8063.6061.8062.2062.20-0.64%40
Oct 8, 202564.0064.0062.0062.6062.600.97%200
Oct 7, 202562.0062.8062.0062.0062.00-0.64%-
Oct 6, 202561.6062.6061.6062.4062.400.65%-
Oct 3, 202561.2063.6061.2062.0062.000.32%993
Oct 2, 202560.2062.2060.2061.8061.801.31%650
Oct 1, 202560.0061.0060.0061.0061.00-0.65%-
Sep 30, 202561.4061.4061.4061.4061.40-1.29%-
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, 202559.6061.0059.6061.0061.00-30
Sep 23, 202559.8061.0059.8061.0061.002.35%265
Sep 22, 202559.6059.6059.6059.6059.60-2.30%100
Sep 19, 202559.0061.0059.0061.0061.003.39%100
Sep 18, 202559.0059.0059.0059.0059.00-1.67%35
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%30
Sep 12, 202560.0060.0060.0060.0060.00-0.33%30
Sep 11, 202560.2060.2060.2060.2060.202.03%30
Sep 10, 202559.0059.0059.0059.0059.00-2.32%30
Sep 9, 202559.4060.4059.4060.4060.404.14%30
Sep 8, 202558.0058.0058.0058.0058.00-50
Sep 5, 202558.0058.0058.0058.0058.00-0.34%50
Sep 4, 202557.0058.2057.0058.2058.203.93%50
Sep 3, 202556.0056.0056.0056.0056.00-1.41%15
Sep 2, 202556.8056.8056.8056.8056.80-15
Sep 1, 202556.8056.8056.8056.8056.80-0.35%15
Aug 29, 202557.0057.0057.0057.0057.00-1.72%15
Aug 28, 202556.6058.0056.6058.0058.000.69%15
Aug 27, 202557.6057.6057.6057.6057.602.86%50
Aug 26, 202556.0056.0056.0056.0056.00-2.78%50
Aug 25, 202557.6057.6057.6057.6057.601.77%50
Aug 22, 202556.6056.6056.6056.6056.601.07%11
Aug 21, 202556.0056.0056.0056.0056.00-2.10%11
Aug 20, 202557.2057.2057.2057.2057.202.14%11
Aug 19, 202556.0056.0056.0056.0056.00-1.41%11
Aug 18, 202556.8056.8056.8056.8056.80-1.39%11
Aug 15, 202557.6057.6057.6057.6057.601.41%328