ABB Ltd (VIE:ABBN)
Austria · Delayed Price · Currency is EUR 60.42
-0.62 (-1.02%)
Last updated: Nov 14, 2025, 1:00 PM CET
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 60.74 | 60.74 | 60.74 | 60.74 | - | -0.49% | - |
| 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% | - |
| Sep 25, 2025 | 60.12 | 60.28 | 59.86 | 60.22 | 60.22 | -0.73% | - |
| Sep 24, 2025 | 60.66 | 60.92 | 60.62 | 60.66 | 60.66 | -0.66% | - |
| Sep 23, 2025 | 61.48 | 61.48 | 60.86 | 61.06 | 61.06 | 0.66% | - |
| Sep 22, 2025 | 60.30 | 60.66 | 60.30 | 60.66 | 60.66 | 1.00% | - |
| Sep 19, 2025 | 60.00 | 60.20 | 59.78 | 60.06 | 60.06 | 0.27% | - |
| Sep 18, 2025 | 60.20 | 60.20 | 59.64 | 59.90 | 59.90 | 1.29% | - |
| Sep 17, 2025 | 59.78 | 59.78 | 59.14 | 59.14 | 59.14 | -1.07% | - |
| Sep 16, 2025 | 60.86 | 60.86 | 59.78 | 59.78 | 59.78 | -1.58% | - |
| Sep 15, 2025 | 60.64 | 60.78 | 60.54 | 60.74 | 60.74 | 0.40% | - |
| Sep 12, 2025 | 60.70 | 60.94 | 60.50 | 60.50 | 60.50 | -0.62% | - |
| Sep 11, 2025 | 60.48 | 60.88 | 60.48 | 60.88 | 60.88 | 0.43% | - |
| Sep 10, 2025 | 60.32 | 60.66 | 60.32 | 60.62 | 60.62 | 1.41% | - |
| Sep 9, 2025 | 59.96 | 59.96 | 59.78 | 59.78 | 59.78 | -0.43% | - |
| Sep 8, 2025 | 59.24 | 60.04 | 59.24 | 60.04 | 60.04 | 1.90% | - |