Otis Worldwide Corporation (FRA:4PG)
Germany · Delayed Price · Currency is EUR 79.10
+0.56 (0.71%)
Last updated: Feb 20, 2026, 3:49 PM CET
Otis Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 77.58 | 77.58 | 77.10 | 77.10 | 76.74 | -0.36% | - |
| Jan 15, 2026 | 76.92 | 77.38 | 76.92 | 77.38 | 77.02 | 0.76% | 115 |
| Jan 14, 2026 | 76.54 | 76.80 | 76.46 | 76.80 | 76.44 | 0.73% | 67 |
| Jan 13, 2026 | 76.30 | 76.30 | 76.24 | 76.24 | 75.88 | -0.44% | - |
| Jan 12, 2026 | 76.90 | 76.90 | 76.58 | 76.58 | 76.22 | -1.03% | - |
| Jan 9, 2026 | 77.18 | 77.38 | 77.18 | 77.38 | 77.02 | 0.76% | - |
| Jan 8, 2026 | 75.14 | 76.80 | 75.14 | 76.80 | 76.44 | 0.26% | - |
| Jan 7, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.24 | 0.95% | - |
| Jan 6, 2026 | 75.64 | 75.88 | 75.64 | 75.88 | 75.53 | 0.77% | - |
| Jan 5, 2026 | 75.26 | 75.30 | 75.26 | 75.30 | 74.95 | 2.17% | - |
| Jan 2, 2026 | 74.00 | 75.54 | 73.70 | 73.70 | 73.36 | -0.78% | 20 |
| Dec 30, 2025 | 74.28 | 74.28 | 74.28 | 74.28 | 73.93 | 0.30% | - |
| Dec 29, 2025 | 74.06 | 74.06 | 74.06 | 74.06 | 73.71 | 0.52% | - |
| Dec 23, 2025 | 73.68 | 73.68 | 73.68 | 73.68 | 73.34 | -0.86% | - |
| Dec 22, 2025 | 74.32 | 74.32 | 74.32 | 74.32 | 73.97 | 0.35% | - |
| Dec 19, 2025 | 74.06 | 74.06 | 74.06 | 74.06 | 73.71 | -1.70% | - |
| Dec 18, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 74.99 | 1.15% | - |
| Dec 17, 2025 | 74.84 | 74.84 | 74.48 | 74.48 | 74.13 | -0.45% | 25 |
| Dec 16, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.47 | -0.19% | - |
| Dec 15, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.61 | 0.56% | - |
| Dec 12, 2025 | 74.54 | 74.54 | 74.54 | 74.54 | 74.19 | -0.37% | - |
| Dec 11, 2025 | 74.46 | 74.82 | 74.46 | 74.82 | 74.47 | 0.24% | - |
| Dec 10, 2025 | 74.52 | 74.64 | 74.52 | 74.64 | 74.29 | 0.19% | - |
| Dec 9, 2025 | 73.68 | 74.50 | 73.68 | 74.50 | 74.15 | 1.53% | 150 |
| Dec 8, 2025 | 73.88 | 73.88 | 73.38 | 73.38 | 73.04 | -1.05% | - |