ABB Ltd (SWX:ABBNE)
Switzerland · Delayed Price · Currency is CHF 82.16
+2.36 (2.96%)
At close: Oct 2, 2026
SWX:ABBNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 80.00 | 80.64 | 79.10 | 79.80 | 79.80 | 0.03% | 134,000 |
| Sep 30, 2026 | 80.86 | 80.88 | 79.78 | 79.78 | 79.78 | -1.80% | 150,000 |
| Sep 29, 2026 | 81.00 | 81.66 | 80.96 | 81.24 | 81.24 | 1.10% | 84,728 |
| Sep 28, 2026 | 79.70 | 81.28 | 79.42 | 80.36 | 80.36 | 0.22% | 80,000 |
| Sep 25, 2026 | 82.28 | 82.44 | 80.00 | 80.18 | 80.18 | -0.99% | 98,000 |
| Sep 24, 2026 | 82.38 | 82.68 | 80.90 | 80.98 | 80.98 | -1.98% | 131,500 |
| Sep 23, 2026 | 83.82 | 83.84 | 82.42 | 82.62 | 82.62 | -0.46% | 145,351 |
| Sep 22, 2026 | 83.10 | 83.62 | 82.60 | 83.00 | 83.00 | 0.58% | 82,200 |
| Sep 21, 2026 | 81.94 | 82.74 | 81.76 | 82.52 | 82.52 | 2.36% | 78,000 |
| Sep 18, 2026 | 80.32 | 81.22 | 80.10 | 80.62 | 80.62 | 1.10% | 187,000 |
| Sep 17, 2026 | 79.10 | 80.34 | 79.06 | 79.74 | 79.74 | 1.61% | 92,000 |
| Sep 16, 2026 | 78.00 | 78.48 | 77.68 | 78.48 | 78.48 | 2.16% | 84,000 |
| Sep 15, 2026 | 75.78 | 77.08 | 75.26 | 76.82 | 76.82 | 1.69% | 79,000 |
| Sep 14, 2026 | 76.42 | 76.62 | 75.00 | 75.54 | 75.54 | -3.94% | 139,000 |
| Sep 11, 2026 | 78.14 | 79.36 | 78.10 | 78.64 | 78.64 | 0.90% | 62,652 |
| Sep 10, 2026 | 78.82 | 79.12 | 77.46 | 77.94 | 77.94 | -0.89% | 136,000 |
| Sep 9, 2026 | 80.70 | 80.78 | 78.44 | 78.64 | 78.64 | -2.70% | 153,000 |
| Sep 8, 2026 | 79.02 | 80.86 | 78.86 | 80.82 | 80.82 | 2.02% | 86,000 |
| Sep 7, 2026 | 78.32 | 79.42 | 78.32 | 79.22 | 79.22 | 2.30% | 81,000 |
| Sep 4, 2026 | 77.56 | 78.06 | 76.90 | 77.44 | 77.44 | 0.18% | 53,818 |
| Sep 3, 2026 | 77.86 | 77.92 | 76.50 | 77.30 | 77.30 | -0.08% | 103,100 |
| Sep 2, 2026 | 77.82 | 78.12 | 77.00 | 77.36 | 77.36 | -0.67% | 117,000 |
| Sep 1, 2026 | 79.98 | 79.98 | 77.52 | 77.88 | 77.88 | -1.52% | 126,000 |
| Aug 31, 2026 | 80.24 | 80.32 | 79.04 | 79.08 | 79.08 | -1.74% | 133,000 |
| Aug 28, 2026 | 79.58 | 80.92 | 79.54 | 80.48 | 80.48 | 1.16% | 91,997 |
| Aug 27, 2026 | 80.20 | 80.76 | 79.16 | 79.56 | 79.56 | -0.33% | 153,000 |
| Aug 26, 2026 | 79.50 | 79.94 | 79.46 | 79.82 | 79.82 | -0.05% | 82,500 |
| Aug 25, 2026 | 79.52 | 80.40 | 79.16 | 79.86 | 79.86 | 1.89% | 74,553 |
| Aug 24, 2026 | 80.04 | 80.54 | 77.96 | 78.38 | 78.38 | -2.59% | 130,000 |
| 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 |