ABB Ltd (FRA:ABJA)
Germany · Delayed Price · Currency is EUR 80.20
+0.80 (1.01%)
At close: Sep 15, 2026
FRA:ABJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 82.20 | 82.20 | 78.60 | 79.40 | 79.40 | -2.93% | - |
| Sep 11, 2026 | 81.20 | 82.20 | 81.20 | 81.80 | 81.80 | 0.74% | - |
| Sep 10, 2026 | 82.40 | 82.40 | 81.00 | 81.20 | 81.20 | -1.22% | - |
| Sep 9, 2026 | 84.60 | 84.60 | 82.00 | 82.20 | 82.20 | -3.07% | - |
| Sep 8, 2026 | 81.40 | 85.00 | 81.40 | 84.80 | 84.80 | 4.18% | - |
| Sep 7, 2026 | 76.60 | 81.40 | 76.60 | 81.40 | 81.40 | - | - |
| Sep 4, 2026 | 81.40 | 81.60 | 80.60 | 81.40 | 81.40 | 0.25% | - |
| Sep 3, 2026 | 81.20 | 83.20 | 80.60 | 81.20 | 81.20 | 0.25% | 20 |
| Sep 2, 2026 | 81.60 | 82.20 | 80.80 | 81.00 | 81.00 | -0.25% | 60 |
| Sep 1, 2026 | 82.80 | 82.80 | 81.20 | 81.20 | 81.20 | -1.93% | - |
| Aug 31, 2026 | 83.80 | 83.80 | 82.60 | 82.80 | 82.80 | -1.19% | - |
| Aug 28, 2026 | 83.60 | 85.00 | 83.60 | 83.80 | 83.80 | 0.24% | - |
| Aug 27, 2026 | 84.00 | 84.40 | 83.60 | 83.60 | 83.60 | -0.24% | - |
| Aug 26, 2026 | 84.20 | 84.20 | 83.60 | 83.80 | 83.80 | - | - |
| Aug 25, 2026 | 82.20 | 85.80 | 82.20 | 83.80 | 83.80 | 1.95% | 1 |
| Aug 24, 2026 | 84.80 | 84.80 | 82.20 | 82.20 | 82.20 | -2.84% | 5 |
| Aug 21, 2026 | 84.00 | 85.20 | 84.00 | 84.60 | 84.60 | 0.71% | - |
| Aug 20, 2026 | 85.60 | 85.60 | 83.80 | 84.00 | 84.00 | -1.41% | - |
| Aug 19, 2026 | 84.20 | 85.60 | 84.20 | 85.20 | 85.20 | 0.71% | - |
| Aug 18, 2026 | 87.00 | 87.00 | 81.00 | 84.60 | 84.60 | -2.76% | 148 |
| Aug 17, 2026 | 83.00 | 87.00 | 83.00 | 87.00 | 87.00 | 2.11% | - |
| Aug 14, 2026 | 83.80 | 88.00 | 77.80 | 85.20 | 85.20 | -0.93% | - |
| Aug 13, 2026 | 84.20 | 86.40 | 84.20 | 86.00 | 86.00 | - | - |
| Aug 12, 2026 | 88.40 | 89.00 | 79.00 | 86.00 | 86.00 | 8.04% | 258 |
| Aug 11, 2026 | 82.20 | 89.00 | 79.60 | 79.60 | 79.60 | -6.57% | 15 |
| Aug 10, 2026 | 82.20 | 85.80 | 82.20 | 85.20 | 85.20 | 1.43% | - |
| Aug 7, 2026 | 82.60 | 87.80 | 82.60 | 84.00 | 84.00 | -1.64% | 73 |
| Aug 6, 2026 | 83.00 | 87.40 | 83.00 | 85.40 | 85.40 | -0.70% | - |
| 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% | - |