ABB Ltd (SWX:ABBNE)
Switzerland · Delayed Price · Currency is CHF 78.38
-2.08 (-2.59%)
At close: Aug 24, 2026
SWX:ABBNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 80.04 | 80.54 | 79.06 | 79.08 | - | -1.72% | 210,364 |
| Aug 21, 2026 | 80.04 | 81.18 | 80.00 | 80.46 | 80.46 | 0.68% | 75,000 |
| Aug 20, 2026 | 80.70 | 80.90 | 79.72 | 79.92 | 79.92 | -0.89% | 97,618 |
| Aug 19, 2026 | 80.76 | 81.88 | 80.04 | 80.64 | 80.64 | 0.05% | 115,000 |
| Aug 18, 2026 | 82.28 | 82.64 | 80.40 | 80.60 | 80.60 | -3.47% | 123,000 |
| Aug 17, 2026 | 83.86 | 84.14 | 83.34 | 83.50 | 83.50 | 0.55% | 120,000 |
| Aug 14, 2026 | 83.22 | 83.64 | 82.94 | 83.04 | 83.04 | -0.62% | 89,500 |
| Aug 13, 2026 | 83.78 | 84.10 | 83.52 | 83.56 | 83.56 | -0.52% | 123,500 |
| Aug 12, 2026 | 83.84 | 84.62 | 83.66 | 84.00 | 84.00 | 1.33% | 106,000 |
| Aug 11, 2026 | 81.98 | 83.40 | 81.86 | 82.90 | 82.90 | 0.68% | 73,300 |
| Aug 10, 2026 | 83.20 | 83.38 | 82.26 | 82.34 | 82.34 | 0.27% | 124,610 |
| Aug 7, 2026 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - | - |
| Aug 6, 2026 | 81.22 | 82.56 | 81.22 | 82.12 | 82.12 | -0.15% | 80,000 |
| Aug 5, 2026 | 83.02 | 83.16 | 81.82 | 82.24 | 82.24 | 0.56% | 138,500 |
| Aug 4, 2026 | 81.66 | 82.46 | 81.00 | 81.78 | 81.78 | 3.02% | 91,000 |
| 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 |