ABB Ltd (VIE:ABBN)
Austria · Delayed Price · Currency is EUR 62.10
+1.12 (1.84%)
At close: Dec 4, 2025
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 62.08 | 62.10 | 62.08 | 62.10 | 62.10 | 1.84% | - |
| Dec 3, 2025 | 61.64 | 61.64 | 60.98 | 60.98 | 60.98 | -1.04% | - |
| Dec 2, 2025 | 61.42 | 61.94 | 61.42 | 61.62 | 61.62 | 0.16% | - |
| Dec 1, 2025 | 61.24 | 61.52 | 61.24 | 61.52 | 61.52 | -0.71% | - |
| Nov 28, 2025 | 61.32 | 61.98 | 61.32 | 61.96 | 61.96 | 1.04% | - |
| Nov 27, 2025 | 60.92 | 61.32 | 60.92 | 61.32 | 61.32 | 1.19% | - |
| Nov 26, 2025 | 60.32 | 60.60 | 60.32 | 60.60 | 60.60 | 1.54% | - |
| Nov 25, 2025 | 59.64 | 59.68 | 59.64 | 59.68 | 59.68 | - | - |
| Nov 24, 2025 | 59.50 | 59.68 | 59.50 | 59.68 | 59.68 | 1.05% | - |
| Nov 21, 2025 | 58.62 | 59.06 | 58.62 | 59.06 | 59.06 | -1.47% | - |
| Nov 20, 2025 | 59.82 | 60.20 | 59.82 | 59.94 | 59.94 | 1.94% | - |
| Nov 19, 2025 | 58.52 | 58.80 | 58.52 | 58.80 | 58.80 | 0.68% | - |
| Nov 18, 2025 | 59.06 | 59.06 | 58.40 | 58.40 | 58.40 | -4.51% | - |
| Nov 17, 2025 | 61.06 | 61.16 | 60.76 | 61.16 | 61.16 | -0.03% | - |
| Nov 14, 2025 | 60.74 | 61.18 | 60.42 | 61.18 | 61.18 | 0.23% | - |
| Nov 13, 2025 | 61.78 | 61.78 | 61.04 | 61.04 | 61.04 | -1.93% | - |
| Nov 12, 2025 | 62.32 | 62.32 | 62.16 | 62.24 | 62.24 | 0.68% | - |
| Nov 11, 2025 | 61.34 | 61.82 | 61.34 | 61.82 | 61.82 | 1.18% | - |
| Nov 10, 2025 | 61.18 | 61.38 | 61.10 | 61.10 | 61.10 | 1.29% | - |
| Nov 7, 2025 | 60.70 | 60.70 | 60.20 | 60.32 | 60.32 | -0.79% | - |
| Nov 6, 2025 | 61.16 | 61.24 | 60.80 | 60.80 | 60.80 | -2.19% | - |
| Nov 5, 2025 | 62.34 | 62.34 | 61.86 | 62.16 | 62.16 | -0.77% | - |
| Nov 4, 2025 | 62.28 | 62.64 | 62.28 | 62.64 | 62.64 | -1.79% | - |
| Nov 3, 2025 | 64.06 | 64.08 | 63.78 | 63.78 | 63.78 | -1.09% | - |
| Oct 31, 2025 | 64.42 | 64.56 | 64.42 | 64.48 | 64.48 | -0.25% | - |
| Oct 30, 2025 | 64.62 | 64.64 | 64.48 | 64.64 | 64.64 | 0.65% | - |
| Oct 29, 2025 | 64.22 | 64.24 | 64.22 | 64.22 | 64.22 | -0.03% | - |
| Oct 28, 2025 | 63.92 | 64.24 | 63.92 | 64.24 | 64.24 | 0.09% | - |
| Oct 27, 2025 | 64.38 | 64.38 | 64.08 | 64.18 | 64.18 | 0.53% | - |
| Oct 24, 2025 | 63.70 | 63.84 | 63.60 | 63.84 | 63.84 | 0.66% | - |
| Oct 23, 2025 | 62.60 | 63.42 | 62.60 | 63.42 | 63.42 | -0.28% | - |
| Oct 22, 2025 | 63.22 | 63.80 | 63.22 | 63.60 | 63.60 | 0.41% | - |
| Oct 21, 2025 | 63.24 | 63.34 | 63.12 | 63.34 | 63.34 | -0.94% | - |
| Oct 20, 2025 | 63.40 | 63.94 | 63.40 | 63.94 | 63.94 | 1.23% | - |
| Oct 17, 2025 | 62.50 | 63.40 | 62.50 | 63.16 | 63.16 | -0.94% | - |
| Oct 16, 2025 | 63.74 | 64.34 | 63.66 | 63.76 | 63.76 | -0.72% | 20 |
| Oct 15, 2025 | 63.46 | 64.22 | 63.46 | 64.22 | 64.22 | 1.97% | - |
| Oct 14, 2025 | 62.68 | 62.98 | 62.00 | 62.98 | 62.98 | -0.32% | - |
| Oct 13, 2025 | 62.56 | 63.18 | 62.56 | 63.18 | 63.18 | 0.93% | - |
| Oct 10, 2025 | 62.96 | 63.24 | 62.60 | 62.60 | 62.60 | -0.79% | - |
| Oct 9, 2025 | 63.18 | 63.48 | 63.10 | 63.10 | 63.10 | -0.50% | - |
| Oct 8, 2025 | 63.60 | 63.60 | 62.86 | 63.42 | 63.42 | 0.92% | - |
| Oct 7, 2025 | 63.36 | 63.36 | 62.84 | 62.84 | 62.84 | -0.63% | - |
| Oct 6, 2025 | 63.22 | 63.40 | 63.22 | 63.24 | 63.24 | 0.60% | - |
| Oct 3, 2025 | 63.00 | 63.00 | 62.86 | 62.86 | 62.86 | 1.16% | - |
| Oct 2, 2025 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | 1.97% | - |
| Oct 1, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | -0.72% | - |
| Sep 30, 2025 | 61.18 | 61.38 | 61.02 | 61.38 | 61.38 | 0.43% | - |
| Sep 29, 2025 | 61.32 | 61.32 | 61.12 | 61.12 | 61.12 | 0.56% | - |
| Sep 26, 2025 | 60.66 | 61.04 | 60.66 | 60.78 | 60.78 | 0.93% | - |