ABB Ltd (FRA:ABJA)
Germany · Delayed Price · Currency is EUR 92.00
-0.80 (-0.86%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:ABJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 92.80 | 92.80 | 92.20 | 92.20 | - | -1.07% | - |
| 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 |
| May 7, 2026 | 89.20 | 90.80 | 84.40 | 84.40 | 84.40 | -4.31% | 20 |
| May 6, 2026 | 88.80 | 90.00 | 88.20 | 88.20 | 88.20 | 2.08% | 513 |
| May 5, 2026 | 84.20 | 87.80 | 84.20 | 86.40 | 86.40 | 3.60% | - |
| May 4, 2026 | 84.80 | 86.20 | 83.40 | 83.40 | 83.40 | -0.24% | 50 |
| Apr 30, 2026 | 81.20 | 84.40 | 81.20 | 83.60 | 83.60 | 3.47% | - |
| Apr 29, 2026 | 81.60 | 81.80 | 80.80 | 80.80 | 80.80 | 0.25% | - |
| Apr 28, 2026 | 82.80 | 82.80 | 80.60 | 80.60 | 80.60 | -2.42% | - |
| Apr 27, 2026 | 85.60 | 85.60 | 82.60 | 82.60 | 82.60 | -0.72% | 105 |
| Apr 24, 2026 | 82.80 | 84.00 | 82.80 | 83.20 | 83.20 | 1.22% | 30 |
| Apr 23, 2026 | 84.20 | 86.00 | 82.20 | 82.20 | 82.20 | 0.49% | 146 |
| Apr 22, 2026 | 85.00 | 85.00 | 81.80 | 81.80 | 81.80 | 4.87% | - |
| Apr 21, 2026 | 79.80 | 79.80 | 78.00 | 78.00 | 78.00 | -1.52% | - |
| Apr 20, 2026 | 80.20 | 80.20 | 79.20 | 79.20 | 79.20 | -0.75% | - |
| Apr 17, 2026 | 77.20 | 80.40 | 77.20 | 79.80 | 79.80 | 4.18% | 50 |
| Apr 16, 2026 | 77.60 | 77.60 | 76.60 | 76.60 | 76.60 | -0.26% | - |
| Apr 15, 2026 | 77.80 | 77.80 | 76.80 | 76.80 | 76.80 | -0.26% | - |
| Apr 14, 2026 | 76.80 | 77.20 | 76.80 | 77.00 | 77.00 | 1.32% | - |
| Apr 13, 2026 | 75.20 | 76.40 | 75.20 | 76.00 | 76.00 | 1.06% | - |
| Apr 10, 2026 | 75.60 | 76.20 | 75.20 | 75.20 | 75.20 | 0.27% | - |
| Apr 9, 2026 | 75.20 | 75.80 | 75.00 | 75.00 | 75.00 | 0.27% | - |
| Apr 8, 2026 | 71.60 | 74.80 | 71.60 | 74.80 | 74.80 | 8.09% | - |
| Apr 7, 2026 | 70.60 | 70.60 | 68.80 | 69.20 | 69.20 | -0.57% | - |
| Apr 2, 2026 | 69.80 | 70.00 | 69.60 | 69.60 | 69.60 | -0.29% | 207 |
| Apr 1, 2026 | 69.20 | 70.80 | 69.20 | 69.80 | 69.80 | 3.25% | - |
| Mar 31, 2026 | 67.40 | 68.20 | 67.00 | 67.60 | 67.60 | 3.05% | 342 |
| Mar 30, 2026 | 67.40 | 68.00 | 65.60 | 65.60 | 65.60 | -2.96% | - |
| Mar 27, 2026 | 69.60 | 69.60 | 66.60 | 67.60 | 67.60 | -3.70% | - |
| Mar 26, 2026 | 72.20 | 72.20 | 68.80 | 70.20 | 70.20 | -3.04% | - |
| Mar 25, 2026 | 71.00 | 72.40 | 71.00 | 72.40 | 72.40 | 1.97% | - |
| Mar 24, 2026 | 70.40 | 71.00 | 68.60 | 71.00 | 71.00 | 0.31% | - |
| Mar 23, 2026 | 68.00 | 72.00 | 68.00 | 71.60 | 70.78 | 2.58% | 50 |