Otis Worldwide Corporation (ETR:4PG)
Germany · Delayed Price · Currency is EUR 69.72
+0.82 (1.19%)
Inactive · Last trade price on Apr 17, 2026
ETR:4PG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | 1.19% | - |
| Apr 16, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 0.53% | - |
| Apr 15, 2026 | 69.78 | 69.78 | 68.54 | 68.54 | 68.54 | -1.24% | 10 |
| Apr 14, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 1.46% | - |
| Apr 13, 2026 | 69.06 | 69.06 | 68.40 | 68.40 | 68.40 | 0.29% | 20 |
| Apr 10, 2026 | 68.88 | 68.88 | 68.20 | 68.20 | 68.20 | -0.79% | 6 |
| Apr 9, 2026 | 68.82 | 68.82 | 68.74 | 68.74 | 68.74 | 1.03% | 51 |
| Apr 8, 2026 | 67.68 | 68.22 | 66.68 | 68.04 | 68.04 | 1.22% | 99 |
| Apr 7, 2026 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | -0.36% | - |
| Apr 2, 2026 | 66.78 | 67.46 | 66.78 | 67.46 | 67.46 | 1.20% | 136 |
| Apr 1, 2026 | 67.90 | 67.92 | 66.66 | 66.66 | 66.66 | 0.66% | 85 |
| Mar 31, 2026 | 66.28 | 66.28 | 66.22 | 66.22 | 66.22 | -1.08% | 4 |
| Mar 30, 2026 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | 0.09% | - |
| Mar 27, 2026 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | -1.01% | - |
| Mar 26, 2026 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | -0.53% | - |
| Mar 25, 2026 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - | - |
| Mar 24, 2026 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | -1.39% | - |
| Mar 23, 2026 | 69.10 | 69.14 | 68.88 | 68.88 | 68.88 | -0.58% | 65 |
| Mar 20, 2026 | 69.70 | 69.70 | 69.28 | 69.28 | 69.28 | -0.40% | 5 |
| Mar 19, 2026 | 70.20 | 70.20 | 69.56 | 69.56 | 69.56 | -2.06% | 10 |
| Mar 18, 2026 | 72.80 | 72.80 | 71.02 | 71.02 | 71.02 | -3.00% | 406 |
| Mar 17, 2026 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | 1.05% | - |
| Mar 16, 2026 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | -0.28% | - |
| Mar 13, 2026 | 72.70 | 72.78 | 72.66 | 72.66 | 72.66 | 1.31% | 30 |
| Mar 12, 2026 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | -1.24% | - |
| Mar 11, 2026 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | -2.63% | 15 |
| Mar 10, 2026 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | -2.74% | - |
| Mar 6, 2026 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | -1.89% | - |
| Mar 5, 2026 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | -0.79% | - |
| Mar 4, 2026 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | -1.50% | - |
| Mar 3, 2026 | 79.86 | 79.98 | 79.58 | 79.98 | 79.98 | 0.50% | 34 |
| Mar 2, 2026 | 79.68 | 79.68 | 79.58 | 79.58 | 79.58 | 3.08% | 131 |
| 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% | - |