ABB Ltd (FRA:ABJA)
Germany · Delayed Price · Currency is EUR 71.80
-2.00 (-2.71%)
At close: Mar 13, 2026
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 73.60 | 73.60 | 71.80 | 72.60 | 72.60 | -1.63% | - |
| Mar 12, 2026 | 74.20 | 74.20 | 73.20 | 73.80 | 73.80 | -1.07% | - |
| Mar 11, 2026 | 74.40 | 74.60 | 73.40 | 74.60 | 74.60 | - | - |
| Mar 10, 2026 | 73.20 | 74.60 | 73.20 | 74.60 | 74.60 | 1.91% | - |
| Mar 9, 2026 | 72.20 | 73.20 | 69.60 | 73.20 | 73.20 | 2.52% | 936 |
| Mar 6, 2026 | 72.60 | 72.60 | 71.40 | 71.40 | 71.40 | -0.28% | - |
| Mar 5, 2026 | 74.20 | 75.00 | 71.40 | 71.60 | 71.60 | -2.45% | 40 |
| Mar 4, 2026 | 73.40 | 75.80 | 73.40 | 73.40 | 73.40 | 0.82% | 40 |
| Mar 3, 2026 | 76.20 | 76.20 | 72.60 | 72.80 | 72.80 | -3.45% | - |
| Mar 2, 2026 | 78.00 | 78.00 | 75.40 | 75.40 | 75.40 | -1.82% | - |
| Feb 27, 2026 | 76.60 | 77.60 | 76.60 | 76.80 | 76.80 | 1.32% | 10 |
| Feb 26, 2026 | 77.40 | 78.20 | 75.80 | 75.80 | 75.80 | -1.04% | 100 |
| Feb 25, 2026 | 76.80 | 78.00 | 76.60 | 76.60 | 76.60 | 1.06% | 446 |
| Feb 24, 2026 | 75.40 | 76.00 | 75.40 | 75.80 | 75.80 | 2.16% | - |
| Feb 23, 2026 | 76.40 | 76.40 | 74.20 | 74.20 | 74.20 | -0.80% | - |
| Feb 20, 2026 | 75.80 | 75.80 | 74.80 | 74.80 | 74.80 | 0.27% | 25 |
| Feb 19, 2026 | 76.60 | 76.60 | 74.60 | 74.60 | 74.60 | -1.84% | - |
| Feb 18, 2026 | 75.80 | 76.40 | 75.80 | 76.00 | 76.00 | 1.88% | 10 |
| Feb 17, 2026 | 76.20 | 76.20 | 74.60 | 74.60 | 74.60 | -2.61% | - |
| Feb 16, 2026 | 76.60 | 76.60 | 76.40 | 76.60 | 76.60 | 1.59% | - |
| Feb 13, 2026 | 75.20 | 75.40 | 75.00 | 75.40 | 75.40 | 1.89% | - |
| Feb 12, 2026 | 75.40 | 77.80 | 74.00 | 74.00 | 74.00 | -0.27% | 680 |
| Feb 11, 2026 | 73.80 | 76.20 | 73.80 | 74.20 | 74.20 | 1.64% | 10 |
| Feb 10, 2026 | 74.40 | 74.40 | 73.00 | 73.00 | 73.00 | - | - |
| Feb 9, 2026 | 72.40 | 73.60 | 72.40 | 73.00 | 73.00 | 2.24% | - |
| Feb 6, 2026 | 72.00 | 72.20 | 68.00 | 71.40 | 71.40 | 1.71% | 200 |
| Feb 5, 2026 | 72.60 | 73.20 | 70.20 | 70.20 | 70.20 | -0.57% | 100 |
| Feb 4, 2026 | 73.40 | 75.40 | 70.60 | 70.60 | 70.60 | 2.02% | 100 |
| Feb 3, 2026 | 73.20 | 74.60 | 68.40 | 69.20 | 69.20 | -3.35% | 1,349 |
| Feb 2, 2026 | 72.00 | 72.20 | 71.60 | 71.60 | 71.60 | - | 35 |
| Jan 30, 2026 | 72.60 | 73.40 | 71.60 | 71.60 | 71.60 | - | 380 |
| Jan 29, 2026 | 68.40 | 73.20 | 68.40 | 71.60 | 71.60 | 10.84% | 400 |
| Jan 28, 2026 | 67.80 | 68.00 | 64.60 | 64.60 | 64.60 | - | 200 |
| Jan 27, 2026 | 64.80 | 66.40 | 64.60 | 64.60 | 64.60 | 2.22% | 378 |
| Jan 26, 2026 | 64.00 | 64.20 | 63.20 | 63.20 | 63.20 | 0.96% | - |
| Jan 23, 2026 | 63.60 | 63.60 | 62.60 | 62.60 | 62.60 | - | - |
| Jan 22, 2026 | 64.00 | 64.00 | 62.60 | 62.60 | 62.60 | -0.95% | - |
| Jan 21, 2026 | 64.00 | 64.00 | 62.40 | 63.20 | 63.20 | -1.56% | - |
| Jan 20, 2026 | 64.20 | 64.20 | 60.00 | 64.20 | 64.20 | -0.31% | 110 |
| Jan 19, 2026 | 65.20 | 65.20 | 64.40 | 64.40 | 64.40 | -2.13% | - |
| Jan 16, 2026 | 65.60 | 65.80 | 65.60 | 65.80 | 65.80 | 1.23% | - |
| Jan 15, 2026 | 64.20 | 65.00 | 64.20 | 65.00 | 65.00 | 3.17% | - |
| Jan 14, 2026 | 64.40 | 64.60 | 63.00 | 63.00 | 63.00 | -2.48% | 577 |
| Jan 13, 2026 | 64.60 | 64.60 | 62.40 | 64.60 | 64.60 | - | - |
| Jan 12, 2026 | 64.40 | 65.00 | 63.80 | 64.60 | 64.60 | 0.94% | 1,240 |
| Jan 9, 2026 | 62.60 | 64.60 | 61.20 | 64.00 | 64.00 | -0.31% | 500 |
| Jan 8, 2026 | 64.80 | 64.80 | 60.60 | 64.20 | 64.20 | 7.72% | 20 |
| Jan 7, 2026 | 66.00 | 66.00 | 59.60 | 59.60 | 59.60 | -5.40% | - |
| Jan 6, 2026 | 66.20 | 66.20 | 63.00 | 63.00 | 63.00 | -1.87% | 73 |
| Jan 5, 2026 | 62.60 | 65.20 | 62.60 | 64.20 | 64.20 | 3.55% | 1,945 |