Otis Worldwide Corporation (FRA:4PG)
Germany · Delayed Price · Currency is EUR 67.18
-0.46 (-0.68%)
At close: Mar 27, 2026
FRA:4PG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | -0.68% | - |
| Mar 26, 2026 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 0.65% | - |
| Mar 25, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -1.03% | - |
| Mar 24, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -0.18% | 60 |
| Mar 23, 2026 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | -1.53% | - |
| Mar 20, 2026 | 69.34 | 70.78 | 69.08 | 69.08 | 69.08 | 0.88% | 75 |
| Mar 19, 2026 | 67.08 | 68.48 | 67.08 | 68.48 | 68.48 | -0.75% | - |
| Mar 18, 2026 | 73.14 | 73.14 | 69.00 | 69.00 | 69.00 | -4.91% | 19 |
| Mar 17, 2026 | 72.40 | 72.56 | 72.40 | 72.56 | 72.56 | 0.06% | - |
| Mar 16, 2026 | 73.02 | 73.02 | 72.52 | 72.52 | 72.52 | 0.06% | 15 |
| Mar 13, 2026 | 71.40 | 72.48 | 71.40 | 72.48 | 72.48 | 0.11% | - |
| Mar 12, 2026 | 72.46 | 72.46 | 72.40 | 72.40 | 72.40 | -0.22% | - |
| Mar 11, 2026 | 74.02 | 75.62 | 72.56 | 72.56 | 72.56 | -1.81% | 53 |
| Mar 10, 2026 | 73.82 | 73.90 | 73.82 | 73.90 | 73.90 | -1.39% | - |
| Mar 9, 2026 | 75.54 | 75.54 | 74.94 | 74.94 | 74.94 | -3.65% | - |
| Mar 6, 2026 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | -0.26% | - |
| Mar 5, 2026 | 78.02 | 78.02 | 77.98 | 77.98 | 77.98 | -0.48% | 55 |
| Mar 4, 2026 | 78.92 | 78.92 | 78.36 | 78.36 | 78.36 | -0.96% | - |
| Mar 3, 2026 | 78.60 | 79.12 | 78.60 | 79.12 | 79.12 | 0.87% | 105 |
| Mar 2, 2026 | 78.72 | 78.72 | 78.44 | 78.44 | 78.44 | 2.38% | 10 |
| Feb 27, 2026 | 77.08 | 77.08 | 76.62 | 76.62 | 76.62 | 1.16% | - |
| Feb 26, 2026 | 75.18 | 75.74 | 74.50 | 75.74 | 75.74 | -0.68% | 87 |
| Feb 25, 2026 | 76.02 | 76.26 | 75.48 | 76.26 | 76.26 | -0.39% | 20 |
| Feb 24, 2026 | 79.52 | 79.52 | 76.56 | 76.56 | 76.56 | -2.47% | 35 |
| Feb 23, 2026 | 78.02 | 78.50 | 78.02 | 78.50 | 78.50 | -0.76% | - |
| Feb 20, 2026 | 78.84 | 79.10 | 77.92 | 79.10 | 79.10 | 0.71% | 150 |
| Feb 19, 2026 | 78.34 | 78.54 | 78.34 | 78.54 | 78.54 | 2.48% | - |
| Feb 18, 2026 | 77.78 | 77.78 | 76.64 | 76.64 | 76.64 | -1.59% | - |
| Feb 17, 2026 | 74.76 | 77.88 | 74.76 | 77.88 | 77.88 | 3.12% | 70 |
| Feb 16, 2026 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | -1.56% | - |
| Feb 13, 2026 | 76.54 | 76.72 | 76.54 | 76.72 | 76.72 | 1.29% | - |
| Feb 12, 2026 | 75.20 | 75.80 | 75.20 | 75.74 | 75.39 | 0.29% | 30 |
| Feb 11, 2026 | 77.18 | 77.18 | 75.36 | 75.52 | 75.17 | 0.69% | 160 |
| Feb 10, 2026 | 74.66 | 75.00 | 74.66 | 75.00 | 74.65 | 0.13% | - |
| Feb 9, 2026 | 75.50 | 75.50 | 74.90 | 74.90 | 74.55 | -2.37% | - |
| Feb 6, 2026 | 76.92 | 76.92 | 76.72 | 76.72 | 76.36 | 1.13% | - |
| Feb 5, 2026 | 76.18 | 76.18 | 75.86 | 75.86 | 75.51 | 1.58% | - |
| Feb 4, 2026 | 72.40 | 74.68 | 72.40 | 74.68 | 74.33 | 2.47% | 1 |
| Feb 3, 2026 | 72.60 | 72.88 | 72.46 | 72.88 | 72.54 | 0.47% | 64 |
| Feb 2, 2026 | 71.48 | 72.54 | 71.48 | 72.54 | 72.20 | 0.17% | - |
| Jan 30, 2026 | 72.36 | 72.42 | 72.36 | 72.42 | 72.08 | - | - |
| Jan 29, 2026 | 73.72 | 73.72 | 72.42 | 72.42 | 72.08 | -1.60% | - |
| Jan 28, 2026 | 75.20 | 75.20 | 73.60 | 73.60 | 73.26 | -2.85% | 299 |
| Jan 27, 2026 | 75.88 | 75.88 | 75.62 | 75.76 | 75.41 | -0.63% | 12 |
| Jan 26, 2026 | 76.06 | 76.24 | 76.06 | 76.24 | 75.88 | -0.34% | - |
| Jan 23, 2026 | 76.56 | 76.56 | 76.48 | 76.50 | 76.14 | 0.76% | 10 |
| Jan 22, 2026 | 76.26 | 76.26 | 75.92 | 75.92 | 75.57 | 0.96% | - |
| Jan 21, 2026 | 75.02 | 75.20 | 75.02 | 75.20 | 74.85 | -0.66% | 750 |
| Jan 20, 2026 | 76.06 | 76.06 | 75.70 | 75.70 | 75.35 | -3.93% | - |
| Jan 19, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.43 | 2.20% | 40 |