TipRanks
Go Ultimate55% OFF

Volatus Aerospace (ABB) Historical Prices

DE:ABB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.310.310.290.290.29-5.81%90,0005.43
Oct 29, 20260.310.310.310.310.31+0.00%60,0003.77
Oct 28, 20260.310.310.310.310.31+1.31%3,0000.18
Oct 27, 20260.300.310.300.310.31+3.38%22,0001.28
Oct 26, 20260.300.300.300.300.30-1.66%15,5000.89
Oct 23, 20260.300.300.300.300.30+2.03%00.00
Oct 22, 20260.300.300.290.300.30-2.64%4,5000.24
Oct 21, 20260.310.330.300.300.30+1.00%3000.02
Oct 20, 20260.300.310.300.300.30-1.96%14,0000.73
Oct 19, 20260.310.310.310.310.31-7.27%6,4100.33
Oct 16, 20260.320.330.310.330.33+8.55%13,5000.69
Oct 15, 20260.300.300.300.300.30-4.70%00.00
Oct 14, 20260.330.330.320.320.32-1.24%12,6500.60
Oct 13, 20260.330.330.320.320.32-3.87%5,0000.23
Oct 12, 20260.330.340.330.340.34+0.60%4,0350.18
Oct 09, 20260.330.330.330.330.33-1.76%00.00
Oct 08, 20260.340.340.340.340.34+0.00%3,0000.13
Oct 07, 20260.340.350.340.340.34+0.00%2,9190.13
Oct 06, 20260.340.360.340.340.34+0.00%4,2330.18
Oct 05, 20260.340.340.340.340.34+0.00%1,0000.04
Oct 02, 20260.330.340.330.340.34+2.41%00.00
Oct 01, 20260.330.350.330.330.33-4.87%4,2560.18
Sep 30, 20260.340.350.340.350.35+3.25%1,5000.06
Sep 29, 20260.350.350.340.340.34-3.43%00.00
Sep 28, 20260.360.360.350.350.35-1.69%15,9000.66
Sep 25, 20260.370.390.360.360.36-3.52%4,0000.16
Sep 24, 20260.380.380.370.370.37-1.86%2,2000.09
Sep 23, 20260.380.380.380.380.38+0.27%30,0001.24
Sep 22, 20260.380.380.380.380.38+1.63%00.00
Sep 21, 20260.360.370.360.370.37+1.65%210.00
Sep 18, 20260.380.390.360.360.36-3.46%12,0000.49
Sep 17, 20260.360.380.360.380.38-0.27%00.00
Sep 16, 20260.380.380.380.380.38-3.33%20,0000.81
Sep 15, 20260.390.390.390.390.39-6.92%11,4000.44
Sep 14, 20260.400.420.380.420.42+11.73%17,6500.69
Sep 11, 20260.350.390.350.380.38+5.63%131,4005.53
Sep 10, 20260.310.380.310.360.36+14.15%83,4403.66
Sep 09, 20260.310.330.310.310.31+2.30%2,6000.11
Sep 08, 20260.300.310.300.300.30+0.66%3,0270.13
Sep 07, 20260.300.300.300.300.30-5.63%40,5001.78
Sep 04, 20260.320.330.320.320.32+3.23%10,1000.40
Sep 03, 20260.300.310.300.310.31+2.99%17,5000.70
Sep 02, 20260.300.300.300.300.30-1.31%00.00
Sep 01, 20260.300.310.300.310.31+0.00%4,4000.17
Aug 31, 20260.310.310.310.310.31+0.99%10.00
Aug 28, 20260.310.310.300.300.30-5.63%6,0000.23
Aug 27, 20260.300.320.300.320.32+4.58%5,0000.19
Aug 26, 20260.310.310.310.310.31+0.00%10,0300.38
Aug 25, 20260.310.310.310.310.31-2.86%00.00
Aug 24, 20260.310.320.310.320.32+3.28%15,0000.56