ABB Ltd (SWX:ABBNE)
Switzerland · Delayed Price · Currency is CHF 81.00
+1.62 (2.04%)
Last updated: Aug 4, 2026, 11:26 AM CET
SWX:ABBNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 80.70 | 80.70 | 78.32 | 79.38 | 79.38 | -1.05% | 82,500 |
| Jul 31, 2026 | 80.72 | 81.38 | 79.38 | 80.22 | 80.22 | 1.85% | 124,000 |
| Jul 30, 2026 | 76.96 | 78.94 | 76.00 | 78.76 | 78.76 | 2.95% | 64,637 |
| Jul 29, 2026 | 78.00 | 78.24 | 76.34 | 76.50 | 76.50 | -0.93% | 117,500 |
| Jul 28, 2026 | 78.84 | 79.12 | 76.84 | 77.22 | 77.22 | -3.06% | 127,000 |
| Jul 27, 2026 | 80.68 | 80.98 | 78.84 | 79.66 | 79.66 | -0.47% | 131,000 |
| Jul 24, 2026 | 80.16 | 80.88 | 79.68 | 80.04 | 80.04 | -0.47% | 127,000 |
| Jul 23, 2026 | 80.82 | 81.22 | 79.66 | 80.42 | 80.42 | -0.72% | 103,000 |
| Jul 22, 2026 | 80.50 | 81.26 | 79.72 | 81.00 | 81.00 | 0.57% | 70,406 |
| Jul 21, 2026 | 80.38 | 80.94 | 80.12 | 80.54 | 80.54 | 1.08% | 120,500 |
| Jul 20, 2026 | 79.26 | 80.82 | 79.26 | 79.68 | 79.68 | 1.37% | 132,000 |
| Jul 17, 2026 | 77.44 | 78.60 | 77.44 | 78.60 | 78.60 | -0.61% | 13,500 |
| Jul 16, 2026 | 83.34 | 83.34 | 79.00 | 79.08 | 79.08 | -5.16% | 24,500 |
| Jul 15, 2026 | 85.02 | 85.56 | 83.38 | 83.38 | 83.38 | -2.39% | 25,500 |
| Jul 14, 2026 | 83.26 | 85.50 | 83.26 | 85.42 | 85.42 | 2.27% | 15,500 |
| Jul 13, 2026 | 83.32 | 84.12 | 83.32 | 83.52 | 83.52 | -4.11% | 16,500 |
| Jul 10, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - | - |
| Jul 9, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - | - |
| Jul 8, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - | - |
| Jul 7, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - | - |
| Jul 6, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - | - |
| Jul 3, 2026 | 86.28 | 87.14 | 86.22 | 87.10 | 87.10 | 1.94% | 14,000 |
| Jul 2, 2026 | 85.00 | 86.32 | 84.88 | 85.44 | 85.44 | -0.14% | 20,035 |
| Jul 1, 2026 | 87.62 | 88.02 | 85.28 | 85.56 | 85.56 | -1.77% | 26,000 |
| Jun 30, 2026 | 87.28 | 87.66 | 87.00 | 87.10 | 87.10 | 3.08% | 15,000 |
| Jun 29, 2026 | 84.90 | 84.94 | 84.42 | 84.50 | 84.50 | -1.56% | 14,500 |
| Jun 26, 2026 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | -0.74% | - |
| Jun 25, 2026 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | - | - |
| Jun 24, 2026 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | -0.73% | - |
| Jun 23, 2026 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | - | - |
| Jun 22, 2026 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | - | - |
| Jun 19, 2026 | 87.12 | 87.58 | 86.48 | 87.12 | 87.12 | 0.09% | 23,000 |
| Jun 18, 2026 | 86.56 | 87.42 | 86.56 | 87.04 | 87.04 | 1.97% | 15,164 |
| Jun 17, 2026 | 84.00 | 86.36 | 83.96 | 85.36 | 85.36 | 2.08% | 24,000 |
| Jun 16, 2026 | 83.64 | 84.74 | 83.62 | 83.62 | 83.62 | 1.06% | 19,000 |
| Jun 15, 2026 | 83.52 | 83.92 | 82.74 | 82.74 | 82.74 | 1.45% | 18,454 |
| Jun 12, 2026 | 82.62 | 82.62 | 81.32 | 81.56 | 81.56 | 0.52% | 17,743 |
| Jun 11, 2026 | 80.46 | 81.64 | 80.46 | 81.14 | 81.14 | 1.25% | 17,422 |
| Jun 10, 2026 | 80.50 | 80.66 | 79.32 | 80.14 | 80.14 | -2.03% | 23,000 |
| Jun 9, 2026 | 83.00 | 83.40 | 81.80 | 81.80 | 81.80 | -0.56% | 24,000 |
| Jun 8, 2026 | 81.92 | 82.72 | 81.88 | 82.26 | 82.26 | -1.53% | 20,400 |
| Jun 5, 2026 | 83.34 | 84.26 | 83.22 | 83.54 | 83.54 | -1.00% | 12,500 |
| Jun 4, 2026 | 85.46 | 85.90 | 83.94 | 84.38 | 84.38 | -1.59% | 19,500 |
| Jun 3, 2026 | 85.80 | 85.96 | 85.30 | 85.74 | 85.74 | -0.37% | 23,000 |
| Jun 2, 2026 | 84.82 | 86.06 | 84.56 | 86.06 | 86.06 | 3.64% | 14,000 |
| Jun 1, 2026 | 84.02 | 84.60 | 82.62 | 83.04 | 83.04 | -0.53% | 24,000 |
| May 29, 2026 | 83.26 | 83.84 | 83.02 | 83.48 | 83.48 | 0.02% | 17,000 |
| May 28, 2026 | 84.16 | 84.20 | 82.88 | 83.46 | 83.46 | 0.07% | 23,000 |
| May 27, 2026 | 85.00 | 85.22 | 82.84 | 83.40 | 83.40 | -1.97% | 25,000 |
| May 26, 2026 | 84.82 | 85.12 | 83.90 | 85.08 | 85.08 | 1.45% | 15,000 |