ABB Ltd (FRA:ABJA)
Germany · Delayed Price · Currency is EUR 82.20
-6.20 (-7.01%)
At close: Jul 16, 2026
FRA:ABJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 92.20 | 92.20 | 82.20 | 82.20 | 82.20 | -7.01% | 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 |
| May 27, 2026 | 92.60 | 92.60 | 90.00 | 90.80 | 90.80 | -1.94% | - |
| May 26, 2026 | 92.60 | 92.60 | 91.60 | 92.60 | 92.60 | 3.81% | - |
| May 25, 2026 | 92.00 | 92.40 | 89.20 | 89.20 | 89.20 | -1.55% | - |
| May 22, 2026 | 89.60 | 91.40 | 89.60 | 90.60 | 90.60 | 1.34% | - |
| May 21, 2026 | 88.00 | 89.80 | 88.00 | 89.40 | 89.40 | 1.59% | - |
| May 20, 2026 | 86.00 | 90.00 | 86.00 | 88.00 | 88.00 | 1.85% | 3 |
| May 19, 2026 | 88.20 | 89.00 | 85.80 | 86.40 | 86.40 | -0.69% | 156 |
| May 18, 2026 | 90.60 | 90.60 | 86.80 | 87.00 | 87.00 | -0.68% | 10 |
| May 15, 2026 | 90.60 | 90.60 | 87.20 | 87.60 | 87.60 | -2.67% | - |
| May 14, 2026 | 90.60 | 91.40 | 90.00 | 90.00 | 90.00 | 1.12% | 255 |
| May 13, 2026 | 88.20 | 89.20 | 88.20 | 89.00 | 89.00 | 2.30% | - |
| May 12, 2026 | 90.80 | 90.80 | 87.00 | 87.00 | 87.00 | -2.68% | - |
| May 11, 2026 | 89.60 | 90.60 | 89.20 | 89.40 | 89.40 | 1.59% | 200 |
| May 8, 2026 | 89.40 | 89.40 | 86.80 | 88.00 | 88.00 | 4.27% | 11 |