ABB Ltd (FRA:ABJA)
Germany · Delayed Price · Currency is EUR 82.40
+0.60 (0.73%)
Last updated: Apr 23, 2026, 7:55 PM CET
FRA:ABJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 84.20 | 84.40 | 84.20 | 84.40 | - | 3.18% | - |
| 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 | -0.84% | - |
| Mar 23, 2026 | 68.00 | 72.00 | 68.00 | 71.60 | 70.77 | 2.58% | 50 |
| Mar 20, 2026 | 71.60 | 71.60 | 68.60 | 69.80 | 68.99 | -2.51% | - |
| Mar 19, 2026 | 72.60 | 72.60 | 70.20 | 71.60 | 70.77 | -1.38% | - |
| Mar 18, 2026 | 73.40 | 74.80 | 72.40 | 72.60 | 71.75 | - | 5 |
| Mar 17, 2026 | 72.60 | 73.40 | 72.20 | 72.60 | 71.75 | -0.27% | 270 |
| Mar 16, 2026 | 72.80 | 72.80 | 71.80 | 72.80 | 71.95 | 0.28% | - |
| Mar 13, 2026 | 73.60 | 73.60 | 71.80 | 72.60 | 71.75 | -1.63% | - |
| Mar 12, 2026 | 74.20 | 74.20 | 73.20 | 73.80 | 72.94 | -1.07% | - |
| Mar 11, 2026 | 74.40 | 74.60 | 73.40 | 74.60 | 73.73 | - | - |
| Mar 10, 2026 | 73.20 | 74.60 | 73.20 | 74.60 | 73.73 | 1.91% | - |
| Mar 9, 2026 | 72.20 | 73.20 | 69.60 | 73.20 | 72.35 | 2.52% | 936 |
| Mar 6, 2026 | 72.60 | 72.60 | 71.40 | 71.40 | 70.57 | -0.28% | - |
| Mar 5, 2026 | 74.20 | 75.00 | 71.40 | 71.60 | 70.77 | -2.45% | 40 |
| Mar 4, 2026 | 73.40 | 75.80 | 73.40 | 73.40 | 72.54 | 0.82% | 40 |
| Mar 3, 2026 | 76.20 | 76.20 | 72.60 | 72.80 | 71.95 | -3.45% | - |
| Mar 2, 2026 | 78.00 | 78.00 | 75.40 | 75.40 | 74.52 | -1.82% | - |
| Feb 27, 2026 | 76.60 | 77.60 | 76.60 | 76.80 | 75.90 | 1.32% | 10 |
| Feb 26, 2026 | 77.40 | 78.20 | 75.80 | 75.80 | 74.92 | -1.04% | 100 |
| Feb 25, 2026 | 76.80 | 78.00 | 76.60 | 76.60 | 75.71 | 1.06% | 446 |
| Feb 24, 2026 | 75.40 | 76.00 | 75.40 | 75.80 | 74.92 | 2.16% | - |
| Feb 23, 2026 | 76.40 | 76.40 | 74.20 | 74.20 | 73.33 | -0.80% | - |
| Feb 20, 2026 | 75.80 | 75.80 | 74.80 | 74.80 | 73.93 | 0.27% | 25 |
| Feb 19, 2026 | 76.60 | 76.60 | 74.60 | 74.60 | 73.73 | -1.84% | - |
| Feb 18, 2026 | 75.80 | 76.40 | 75.80 | 76.00 | 75.11 | 1.88% | 10 |
| Feb 17, 2026 | 76.20 | 76.20 | 74.60 | 74.60 | 73.73 | -2.61% | - |
| Feb 16, 2026 | 76.60 | 76.60 | 76.40 | 76.60 | 75.71 | 1.59% | - |
| Feb 13, 2026 | 75.20 | 75.40 | 75.00 | 75.40 | 74.52 | 1.89% | - |
| Feb 12, 2026 | 75.40 | 77.80 | 74.00 | 74.00 | 73.14 | -0.27% | 680 |
| Feb 11, 2026 | 73.80 | 76.20 | 73.80 | 74.20 | 73.33 | 1.64% | 10 |