ABB Ltd (FRA:ABJA)
Germany · Delayed Price · Currency is EUR 72.40
-1.00 (-1.36%)
At close: Oct 23, 2026
FRA:ABJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 72.00 | 74.60 | 72.00 | 72.40 | 72.40 | -1.36% | 1,056 |
| Oct 22, 2026 | 76.00 | 76.00 | 73.40 | 73.40 | 73.40 | -4.18% | 100 |
| Oct 21, 2026 | 77.40 | 77.40 | 76.60 | 76.60 | 76.60 | -1.54% | 60 |
| Oct 20, 2026 | 79.00 | 79.00 | 75.80 | 77.80 | 77.80 | -1.52% | 238 |
| Oct 19, 2026 | 79.80 | 81.20 | 79.00 | 79.00 | 79.00 | -1.00% | 266 |
| Oct 16, 2026 | 81.00 | 82.00 | 79.80 | 79.80 | 79.80 | -1.97% | 19 |
| Oct 15, 2026 | 82.60 | 83.00 | 80.40 | 81.40 | 81.40 | -1.93% | 53 |
| Oct 14, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -2.35% | 31 |
| Oct 13, 2026 | 84.60 | 85.00 | 84.40 | 85.00 | 85.00 | 0.47% | - |
| Oct 12, 2026 | 84.40 | 86.80 | 84.40 | 84.60 | 84.60 | - | 26 |
| Oct 9, 2026 | 83.00 | 84.60 | 83.00 | 84.60 | 84.60 | 1.93% | - |
| Oct 8, 2026 | 84.80 | 84.80 | 83.00 | 83.00 | 83.00 | -2.58% | - |
| Oct 7, 2026 | 87.00 | 87.00 | 85.20 | 85.20 | 85.20 | -1.84% | - |
| Oct 6, 2026 | 86.80 | 87.00 | 86.20 | 86.80 | 86.80 | - | 92 |
| Oct 5, 2026 | 87.00 | 87.00 | 86.60 | 86.80 | 86.80 | -0.23% | - |
| Oct 2, 2026 | 83.80 | 87.00 | 83.80 | 87.00 | 87.00 | 3.08% | - |
| Oct 1, 2026 | 82.80 | 84.40 | 82.80 | 84.40 | 84.40 | 1.93% | - |
| Sep 30, 2026 | 84.60 | 84.80 | 82.60 | 82.80 | 82.80 | -1.90% | 143 |
| Sep 29, 2026 | 83.80 | 84.80 | 83.80 | 84.40 | 84.40 | 0.96% | - |
| Sep 28, 2026 | 84.40 | 84.40 | 83.20 | 83.60 | 83.60 | -0.71% | - |
| Sep 25, 2026 | 85.00 | 85.00 | 83.60 | 84.20 | 84.20 | -0.71% | - |
| Sep 24, 2026 | 86.20 | 86.20 | 84.40 | 84.80 | 84.80 | -2.08% | - |
| Sep 23, 2026 | 87.60 | 87.60 | 86.00 | 86.60 | 86.60 | -0.69% | - |
| Sep 22, 2026 | 86.40 | 87.40 | 86.40 | 87.20 | 87.20 | 3.56% | 70 |
| Sep 21, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 0.48% | - |
| Sep 18, 2026 | 82.80 | 84.40 | 82.80 | 83.80 | 83.80 | 1.21% | - |
| Sep 17, 2026 | 80.80 | 83.40 | 80.80 | 82.80 | 82.80 | 2.22% | - |
| Sep 16, 2026 | 80.00 | 81.60 | 80.00 | 81.00 | 81.00 | 1.25% | - |
| Sep 15, 2026 | 79.60 | 80.40 | 79.60 | 80.00 | 80.00 | 0.76% | 8 |
| 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% | - |