ABB Ltd (FRA:ABJA)
Germany · Delayed Price · Currency is EUR 59.00
-1.40 (-2.32%)
Last updated: Sep 10, 2025, 8:20 AM CET
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 59.40 | 60.40 | 59.40 | 60.40 | - | 4.14% | 30 |
| Sep 8, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | - | 50 |
| Sep 5, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | -0.34% | 50 |
| Sep 4, 2025 | 57.00 | 58.20 | 57.00 | 58.20 | - | 3.93% | 50 |
| Sep 3, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | -1.41% | 15 |
| Sep 2, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | - | - | 15 |
| Sep 1, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | - | -0.35% | 15 |
| Aug 29, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | - | -1.72% | 15 |
| Aug 28, 2025 | 56.60 | 58.00 | 56.60 | 58.00 | - | 0.69% | 15 |
| Aug 27, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | - | 2.86% | 50 |
| Aug 26, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | -2.78% | - |
| Aug 25, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | - | 1.77% | 50 |
| Aug 22, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | - | 1.07% | 11 |
| Aug 21, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | -2.10% | 11 |
| Aug 20, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | - | 2.14% | 11 |
| Aug 19, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | -1.41% | 11 |
| Aug 18, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | - | -1.39% | 11 |
| Aug 15, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | - | 1.41% | 328 |
| Aug 14, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | - | 0.35% | 328 |
| Aug 13, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | - | 1.07% | 328 |
| Aug 12, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | -1.75% | 328 |
| Aug 11, 2025 | 56.20 | 58.20 | 56.20 | 57.00 | - | 1.79% | 328 |
| Aug 8, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1.82% | 72 |
| Aug 7, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | -2.48% | 72 |
| Aug 6, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | - | - | 72 |
| Aug 5, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | - | 0.71% | 72 |
| Aug 4, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | -1.41% | 72 |
| Aug 1, 2025 | 57.00 | 57.00 | 56.80 | 56.80 | - | -1.73% | 72 |
| 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% | - |