ABB Ltd (SWX:ABBNE)
Switzerland · Delayed Price · Currency is CHF 85.20
+1.68 (2.01%)
Last updated: Jul 14, 2026, 2:51 PM CET
SWX:ABBNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 83.22 | 83.98 | 83.22 | 83.86 | 83.86 | 2.19% | 14,516 |
| May 21, 2026 | 81.82 | 82.22 | 81.42 | 82.06 | 82.06 | 1.66% | 17,018 |
| May 20, 2026 | 80.52 | 81.04 | 80.24 | 80.72 | 80.72 | 1.69% | 16,500 |
| May 19, 2026 | 80.46 | 81.76 | 79.10 | 79.38 | 79.38 | -1.73% | 23,000 |
| May 18, 2026 | 81.14 | 82.68 | 80.72 | 80.78 | 80.78 | -0.66% | 24,000 |
| May 15, 2026 | 81.44 | 81.82 | 80.94 | 81.32 | 81.32 | -1.43% | 16,500 |
| May 13, 2026 | 82.44 | 82.96 | 81.96 | 82.50 | 82.50 | 0.71% | 16,500 |
| May 12, 2026 | 82.82 | 83.54 | 81.88 | 81.92 | 81.92 | -1.09% | 23,000 |
| May 11, 2026 | 83.08 | 83.12 | 82.24 | 82.82 | 82.82 | 1.05% | 22,000 |
| May 8, 2026 | 81.38 | 81.96 | 81.20 | 81.96 | 81.96 | -0.10% | 10,500 |
| May 7, 2026 | 82.98 | 83.30 | 82.04 | 82.04 | 82.04 | -0.39% | 21,000 |
| May 6, 2026 | 81.60 | 82.78 | 81.60 | 82.36 | 82.36 | 2.90% | 23,000 |
| May 5, 2026 | 78.72 | 80.06 | 78.72 | 80.04 | 80.04 | 1.24% | 18,000 |
| May 4, 2026 | 79.44 | 79.72 | 78.78 | 79.06 | 79.06 | 1.44% | 25,000 |
| Apr 30, 2026 | 76.24 | 78.40 | 76.24 | 77.94 | 77.94 | 1.80% | 18,500 |