Otis Worldwide Corporation (ETR:4PG)
Germany · Delayed Price · Currency is EUR 77.27
-0.36 (-0.46%)
Feb 27, 2026, 5:44 PM CET
Otis Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 78.22 | 78.22 | 77.20 | 77.20 | 77.20 | 0.57% | 46 |
| Feb 26, 2026 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | 1.29% | - |
| Feb 25, 2026 | 75.36 | 75.78 | 75.36 | 75.78 | 75.78 | -0.86% | 253 |
| Feb 24, 2026 | 77.00 | 77.00 | 76.44 | 76.44 | 76.44 | -3.68% | 30 |
| Feb 20, 2026 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | 0.40% | - |
| Feb 19, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 1.46% | - |
| Feb 18, 2026 | 77.78 | 77.90 | 77.78 | 77.90 | 77.90 | 1.62% | 19 |
| Feb 17, 2026 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | -1.21% | 10 |
| Feb 13, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 0.31% | - |
| Feb 12, 2026 | 76.90 | 77.36 | 76.90 | 77.36 | 77.01 | 1.74% | 18 |
| Feb 11, 2026 | 75.66 | 76.04 | 75.66 | 76.04 | 75.69 | 0.05% | 38 |
| Feb 10, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.65 | 0.08% | - |
| Feb 9, 2026 | 75.94 | 75.94 | 75.94 | 75.94 | 75.59 | -0.76% | - |
| Feb 6, 2026 | 76.52 | 76.52 | 76.52 | 76.52 | 76.17 | -0.62% | - |
| Feb 5, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.65 | 1.96% | - |
| Feb 4, 2026 | 75.52 | 75.52 | 75.52 | 75.52 | 75.17 | 0.77% | - |
| Feb 3, 2026 | 74.14 | 74.94 | 74.14 | 74.94 | 74.60 | 2.91% | 38 |
| Feb 2, 2026 | 72.82 | 72.82 | 72.82 | 72.82 | 72.49 | 1.00% | - |
| Jan 30, 2026 | 72.42 | 72.42 | 72.10 | 72.10 | 71.77 | -2.09% | 174 |
| Jan 29, 2026 | 74.34 | 74.34 | 73.22 | 73.64 | 73.30 | 1.91% | 2,112 |
| Jan 28, 2026 | 72.76 | 72.78 | 72.26 | 72.26 | 71.93 | -4.90% | 204 |
| Jan 27, 2026 | 77.24 | 77.24 | 75.98 | 75.98 | 75.63 | -0.24% | 5 |
| Jan 26, 2026 | 75.50 | 76.16 | 75.50 | 76.16 | 75.81 | -0.24% | 115 |
| Jan 23, 2026 | 76.74 | 76.74 | 76.34 | 76.34 | 75.99 | -0.55% | 3 |
| Jan 22, 2026 | 76.84 | 76.84 | 76.76 | 76.76 | 76.41 | 1.21% | 40 |
| Jan 21, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.49 | 1.34% | - |
| Jan 20, 2026 | 74.96 | 74.96 | 74.84 | 74.84 | 74.50 | -5.00% | 13 |
| Jan 16, 2026 | 78.78 | 78.78 | 78.78 | 78.78 | 78.42 | 1.13% | - |
| Jan 15, 2026 | 76.40 | 77.90 | 76.40 | 77.90 | 77.54 | 0.67% | 197 |
| Jan 14, 2026 | 77.34 | 77.48 | 77.34 | 77.38 | 77.03 | 0.91% | 134 |
| Jan 13, 2026 | 76.78 | 76.78 | 76.68 | 76.68 | 76.33 | -0.08% | 20 |
| Jan 12, 2026 | 76.42 | 76.74 | 76.42 | 76.74 | 76.39 | -1.31% | 20 |
| Jan 9, 2026 | 77.02 | 77.76 | 77.02 | 77.76 | 77.40 | 0.96% | 10 |
| Jan 8, 2026 | 77.00 | 77.18 | 76.30 | 77.02 | 76.67 | 0.76% | 1,840 |
| Jan 7, 2026 | 76.44 | 76.44 | 76.44 | 76.44 | 76.09 | 0.13% | - |
| Jan 6, 2026 | 75.38 | 76.34 | 75.38 | 76.34 | 75.99 | 0.87% | 241 |
| Jan 5, 2026 | 75.62 | 75.68 | 75.62 | 75.68 | 75.33 | 1.04% | 36 |
| Jan 2, 2026 | 74.64 | 74.90 | 74.42 | 74.90 | 74.56 | 0.16% | 60 |
| Dec 30, 2025 | 74.78 | 74.78 | 74.78 | 74.78 | 74.44 | 0.51% | - |
| Dec 29, 2025 | 74.28 | 74.40 | 74.28 | 74.40 | 74.06 | -0.03% | 31 |
| Dec 23, 2025 | 74.54 | 74.54 | 74.42 | 74.42 | 74.08 | 0.35% | 5 |
| Dec 22, 2025 | 74.62 | 74.62 | 74.08 | 74.16 | 73.82 | -0.30% | 88 |
| Dec 19, 2025 | 74.50 | 74.50 | 74.38 | 74.38 | 74.04 | -0.69% | 4 |
| Dec 18, 2025 | 75.38 | 75.38 | 74.90 | 74.90 | 74.56 | -0.98% | 50 |
| Dec 17, 2025 | 75.54 | 75.70 | 75.54 | 75.64 | 75.29 | 1.12% | 15 |
| Dec 16, 2025 | 73.88 | 74.80 | 73.88 | 74.80 | 74.46 | -0.27% | 40 |
| Dec 15, 2025 | 74.88 | 75.00 | 74.86 | 75.00 | 74.66 | -0.19% | 60 |
| Dec 12, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 74.80 | 0.03% | - |
| Dec 11, 2025 | 75.10 | 75.12 | 75.10 | 75.12 | 74.78 | -0.24% | 21 |
| Dec 10, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 74.96 | 0.19% | - |