ABB Ltd (FRA:ABJA)
Germany · Delayed Price · Currency is EUR 86.00
+1.20 (1.42%)
At close: Aug 5, 2026
FRA:ABJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 83.00 | 87.00 | 83.00 | 86.00 | 86.00 | 1.42% | 120 |
| Aug 4, 2026 | 81.20 | 85.40 | 81.20 | 84.80 | 84.80 | 1.92% | - |
| Aug 3, 2026 | 81.00 | 83.20 | 81.00 | 83.20 | 83.20 | 1.22% | - |
| Jul 31, 2026 | 84.20 | 84.20 | 82.00 | 82.20 | 82.20 | 0.74% | - |
| Jul 30, 2026 | 81.20 | 81.80 | 81.00 | 81.60 | 81.60 | 5.43% | - |
| Jul 29, 2026 | 81.80 | 81.80 | 77.40 | 77.40 | 77.40 | -3.01% | - |
| Jul 28, 2026 | 83.80 | 83.80 | 75.20 | 79.80 | 79.80 | -2.21% | 16 |
| Jul 27, 2026 | 84.00 | 86.00 | 81.40 | 81.60 | 81.60 | 0.49% | 80 |
| Jul 24, 2026 | 83.80 | 85.40 | 81.20 | 81.20 | 81.20 | -1.46% | - |
| Jul 23, 2026 | 85.00 | 85.00 | 82.40 | 82.40 | 82.40 | -1.90% | - |
| Jul 22, 2026 | 86.00 | 87.40 | 82.40 | 84.00 | 84.00 | -1.64% | 140 |
| Jul 21, 2026 | 83.60 | 85.40 | 83.60 | 85.40 | 85.40 | 2.64% | - |
| Jul 20, 2026 | 84.60 | 85.20 | 80.00 | 83.20 | 83.20 | -0.95% | 25 |
| Jul 17, 2026 | 84.20 | 84.20 | 83.60 | 84.00 | 84.00 | 1.94% | - |
| Jul 16, 2026 | 92.20 | 92.20 | 82.20 | 82.40 | 82.40 | -6.79% | 5 |
| Jul 15, 2026 | 89.40 | 90.60 | 87.60 | 88.40 | 88.40 | -0.67% | - |
| Jul 14, 2026 | 88.60 | 91.00 | 88.60 | 89.00 | 89.00 | 0.91% | 50 |
| Jul 13, 2026 | 89.80 | 89.80 | 88.20 | 88.20 | 88.20 | -1.78% | - |
| Jul 10, 2026 | 92.00 | 92.00 | 89.40 | 89.80 | 89.80 | -1.32% | - |
| Jul 9, 2026 | 90.20 | 91.60 | 90.20 | 91.00 | 91.00 | 2.02% | - |
| Jul 8, 2026 | 89.80 | 89.80 | 88.40 | 89.20 | 89.20 | -2.41% | 80 |
| Jul 7, 2026 | 93.40 | 93.40 | 91.40 | 91.40 | 91.40 | -1.51% | - |
| Jul 6, 2026 | 93.80 | 93.80 | 92.80 | 92.80 | 92.80 | -0.85% | - |
| Jul 3, 2026 | 91.80 | 93.80 | 91.80 | 93.60 | 93.60 | 2.63% | - |
| Jul 2, 2026 | 92.80 | 92.80 | 90.60 | 91.20 | 91.20 | -0.87% | - |
| Jul 1, 2026 | 94.80 | 94.80 | 92.00 | 92.00 | 92.00 | -2.34% | 400 |
| Jun 30, 2026 | 92.80 | 94.20 | 92.80 | 94.20 | 94.20 | 2.39% | - |
| Jun 29, 2026 | 90.60 | 92.00 | 90.40 | 92.00 | 92.00 | 1.77% | - |
| Jun 26, 2026 | 93.60 | 93.60 | 90.40 | 90.40 | 90.40 | -3.21% | 2 |
| Jun 25, 2026 | 92.60 | 95.00 | 92.60 | 93.40 | 93.40 | 0.86% | 10 |
| Jun 24, 2026 | 92.80 | 93.20 | 92.60 | 92.60 | 92.60 | 0.43% | - |
| Jun 23, 2026 | 95.40 | 95.60 | 92.20 | 92.20 | 92.20 | -2.95% | 200 |
| Jun 22, 2026 | 93.80 | 95.20 | 93.80 | 95.00 | 95.00 | 1.93% | 100 |
| Jun 19, 2026 | 94.00 | 94.00 | 92.40 | 93.20 | 93.20 | -0.43% | 24 |
| Jun 18, 2026 | 92.00 | 93.80 | 92.00 | 93.60 | 93.60 | 2.63% | - |
| Jun 17, 2026 | 91.00 | 92.60 | 91.00 | 91.20 | 91.20 | 1.33% | 24 |
| Jun 16, 2026 | 88.40 | 90.20 | 88.40 | 90.00 | 90.00 | 1.35% | - |
| Jun 15, 2026 | 89.80 | 90.40 | 88.80 | 88.80 | 88.80 | 1.14% | 225 |
| Jun 12, 2026 | 89.60 | 89.60 | 87.40 | 87.80 | 87.80 | -1.35% | - |
| Jun 11, 2026 | 86.80 | 89.00 | 86.80 | 89.00 | 89.00 | 4.46% | 92 |
| Jun 10, 2026 | 86.80 | 87.60 | 85.20 | 85.20 | 85.20 | -0.23% | 284 |
| Jun 9, 2026 | 88.80 | 90.80 | 85.40 | 85.40 | 85.40 | -3.83% | 25 |
| Jun 8, 2026 | 87.20 | 90.60 | 87.20 | 88.80 | 88.80 | 2.54% | 25 |
| Jun 5, 2026 | 92.20 | 92.20 | 86.60 | 86.60 | 86.60 | -5.46% | - |
| Jun 4, 2026 | 92.20 | 92.20 | 91.00 | 91.60 | 91.60 | -0.22% | - |
| Jun 3, 2026 | 92.80 | 92.80 | 91.80 | 91.80 | 91.80 | -1.50% | - |
| Jun 2, 2026 | 91.00 | 93.20 | 91.00 | 93.20 | 93.20 | 2.64% | - |
| Jun 1, 2026 | 93.80 | 93.80 | 89.60 | 90.80 | 90.80 | - | 150 |
| May 29, 2026 | 91.00 | 94.20 | 90.20 | 90.80 | 90.80 | 0.44% | 173 |
| May 28, 2026 | 90.20 | 90.80 | 90.20 | 90.40 | 90.40 | -0.44% | 160 |