Otis Worldwide Corporation (ETR:4PG)
Germany · Delayed Price · Currency is EUR 72.94
+1.12 (1.56%)
Feb 2, 2026, 5:43 PM CET
Otis Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 71.44 | 72.50 | 71.44 | 72.50 | - | 0.55% | 55 |
| Jan 30, 2026 | 72.42 | 72.42 | 72.10 | 72.10 | 72.10 | -2.09% | 174 |
| Jan 29, 2026 | 74.34 | 74.34 | 73.22 | 73.64 | 73.64 | 1.91% | 2,112 |
| Jan 28, 2026 | 72.76 | 72.78 | 72.26 | 72.26 | 72.26 | -4.90% | 204 |
| Jan 27, 2026 | 77.24 | 77.24 | 75.98 | 75.98 | 75.98 | -0.24% | 5 |
| Jan 26, 2026 | 75.50 | 76.16 | 75.50 | 76.16 | 76.16 | -0.24% | 115 |
| Jan 23, 2026 | 76.74 | 76.74 | 76.34 | 76.34 | 76.34 | -0.55% | 3 |
| Jan 22, 2026 | 76.84 | 76.84 | 76.76 | 76.76 | 76.76 | 1.21% | 40 |
| Jan 21, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | 1.34% | - |
| Jan 20, 2026 | 74.96 | 74.96 | 74.84 | 74.84 | 74.84 | -5.00% | 13 |
| Jan 16, 2026 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | 1.13% | - |
| Jan 15, 2026 | 76.40 | 77.90 | 76.40 | 77.90 | 77.90 | 0.67% | 197 |
| Jan 14, 2026 | 77.34 | 77.48 | 77.34 | 77.38 | 77.38 | 0.91% | 134 |
| Jan 13, 2026 | 76.78 | 76.78 | 76.68 | 76.68 | 76.68 | -0.08% | 20 |
| Jan 12, 2026 | 76.42 | 76.74 | 76.42 | 76.74 | 76.74 | -1.31% | 20 |
| Jan 9, 2026 | 77.02 | 77.76 | 77.02 | 77.76 | 77.76 | 0.96% | 10 |
| Jan 8, 2026 | 77.00 | 77.18 | 76.30 | 77.02 | 77.02 | 0.76% | 1,840 |
| Jan 7, 2026 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | 0.13% | - |
| Jan 6, 2026 | 75.38 | 76.34 | 75.38 | 76.34 | 76.34 | 0.87% | 241 |
| Jan 5, 2026 | 75.62 | 75.68 | 75.62 | 75.68 | 75.68 | 1.04% | 36 |
| Jan 2, 2026 | 74.64 | 74.90 | 74.42 | 74.90 | 74.90 | 0.16% | 60 |
| Dec 30, 2025 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | 0.51% | - |
| Dec 29, 2025 | 74.28 | 74.40 | 74.28 | 74.40 | 74.40 | -0.03% | 31 |
| Dec 23, 2025 | 74.54 | 74.54 | 74.42 | 74.42 | 74.42 | 0.35% | 5 |
| Dec 22, 2025 | 74.62 | 74.62 | 74.08 | 74.16 | 74.16 | -0.30% | 88 |
| Dec 19, 2025 | 74.50 | 74.50 | 74.38 | 74.38 | 74.38 | -0.69% | 4 |
| Dec 18, 2025 | 75.38 | 75.38 | 74.90 | 74.90 | 74.90 | -0.98% | 50 |
| Dec 17, 2025 | 75.54 | 75.70 | 75.54 | 75.64 | 75.64 | 1.12% | 15 |
| Dec 16, 2025 | 73.88 | 74.80 | 73.88 | 74.80 | 74.80 | -0.27% | 40 |
| Dec 15, 2025 | 74.88 | 75.00 | 74.86 | 75.00 | 75.00 | -0.19% | 60 |
| Dec 12, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | 0.03% | - |
| Dec 11, 2025 | 75.10 | 75.12 | 75.10 | 75.12 | 75.12 | -0.24% | 21 |
| Dec 10, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 0.19% | - |
| Dec 9, 2025 | 74.48 | 75.16 | 74.48 | 75.16 | 75.16 | 1.24% | 150 |
| Dec 8, 2025 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | -0.30% | - |
| Dec 5, 2025 | 74.54 | 74.54 | 74.46 | 74.46 | 74.46 | 0.11% | 7 |
| Dec 4, 2025 | 76.64 | 76.64 | 74.24 | 74.38 | 74.38 | -0.83% | 11 |
| Dec 3, 2025 | 75.14 | 75.14 | 75.00 | 75.00 | 75.00 | -0.08% | 5 |
| Dec 2, 2025 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | -1.93% | - |
| Dec 1, 2025 | 75.90 | 76.54 | 75.90 | 76.54 | 76.54 | -0.34% | 50 |
| Nov 28, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 1.21% | - |
| Nov 27, 2025 | 77.56 | 77.56 | 75.88 | 75.88 | 75.88 | -0.73% | 5 |
| Nov 26, 2025 | 76.54 | 76.54 | 76.44 | 76.44 | 76.44 | - | 4 |
| Nov 25, 2025 | 75.74 | 76.44 | 75.74 | 76.44 | 76.44 | 1.22% | 1 |
| Nov 24, 2025 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | -1.13% | - |
| Nov 21, 2025 | 76.34 | 76.38 | 76.34 | 76.38 | 76.38 | 1.68% | 30 |
| Nov 20, 2025 | 75.84 | 75.84 | 75.12 | 75.12 | 75.12 | 0.40% | 4 |
| Nov 19, 2025 | 75.20 | 75.44 | 74.82 | 74.82 | 74.82 | -1.58% | 23 |
| Nov 18, 2025 | 75.84 | 76.02 | 75.84 | 76.02 | 76.02 | 0.18% | 1 |
| Nov 17, 2025 | 76.22 | 76.22 | 75.88 | 75.88 | 75.88 | -1.86% | 18 |