Otis Worldwide Corporation (FRA:4PG)
Germany · Delayed Price · Currency is EUR 72.42
0.00 (0.00%)
At close: Jan 30, 2026
Otis Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 72.36 | 72.42 | 72.36 | 72.42 | 72.42 | - | - |
| Jan 29, 2026 | 73.72 | 73.72 | 72.42 | 72.42 | 72.42 | -1.60% | - |
| Jan 28, 2026 | 75.20 | 75.20 | 73.60 | 73.60 | 73.60 | -2.85% | 299 |
| Jan 27, 2026 | 75.88 | 75.88 | 75.62 | 75.76 | 75.76 | -0.63% | 12 |
| Jan 26, 2026 | 76.06 | 76.24 | 76.06 | 76.24 | 76.24 | -0.34% | - |
| Jan 23, 2026 | 76.56 | 76.56 | 76.48 | 76.50 | 76.50 | 0.76% | 10 |
| Jan 22, 2026 | 76.26 | 76.26 | 75.92 | 75.92 | 75.92 | 0.96% | - |
| Jan 21, 2026 | 75.02 | 75.20 | 75.02 | 75.20 | 75.20 | -0.66% | 750 |
| Jan 20, 2026 | 76.06 | 76.06 | 75.70 | 75.70 | 75.70 | -3.93% | - |
| Jan 19, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 2.20% | 40 |
| Jan 16, 2026 | 77.58 | 77.58 | 77.10 | 77.10 | 77.10 | -0.36% | - |
| Jan 15, 2026 | 76.92 | 77.38 | 76.92 | 77.38 | 77.38 | 0.76% | 115 |
| Jan 14, 2026 | 76.54 | 76.80 | 76.46 | 76.80 | 76.80 | 0.73% | 67 |
| Jan 13, 2026 | 76.30 | 76.30 | 76.24 | 76.24 | 76.24 | -0.44% | - |
| Jan 12, 2026 | 76.90 | 76.90 | 76.58 | 76.58 | 76.58 | -1.03% | - |
| Jan 9, 2026 | 77.18 | 77.38 | 77.18 | 77.38 | 77.38 | 0.76% | - |
| Jan 8, 2026 | 75.14 | 76.80 | 75.14 | 76.80 | 76.80 | 0.26% | - |
| Jan 7, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 0.95% | - |
| Jan 6, 2026 | 75.64 | 75.88 | 75.64 | 75.88 | 75.88 | 0.77% | - |
| Jan 5, 2026 | 75.26 | 75.30 | 75.26 | 75.30 | 75.30 | 2.17% | - |
| Jan 2, 2026 | 74.00 | 75.54 | 73.70 | 73.70 | 73.70 | -0.78% | 20 |
| Dec 30, 2025 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | 0.30% | - |
| Dec 29, 2025 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | 0.52% | - |
| Dec 23, 2025 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | -0.86% | - |
| Dec 22, 2025 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | 0.35% | - |
| Dec 19, 2025 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | -1.70% | - |
| Dec 18, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | 1.15% | - |
| Dec 17, 2025 | 74.84 | 74.84 | 74.48 | 74.48 | 74.48 | -0.45% | 25 |
| Dec 16, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | -0.19% | - |
| Dec 15, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | 0.56% | - |
| Dec 12, 2025 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | -0.37% | - |
| Dec 11, 2025 | 74.46 | 74.82 | 74.46 | 74.82 | 74.82 | 0.24% | - |
| Dec 10, 2025 | 74.52 | 74.64 | 74.52 | 74.64 | 74.64 | 0.19% | - |
| Dec 9, 2025 | 73.68 | 74.50 | 73.68 | 74.50 | 74.50 | 1.53% | 150 |
| Dec 8, 2025 | 73.88 | 73.88 | 73.38 | 73.38 | 73.38 | -1.05% | - |
| Dec 5, 2025 | 74.16 | 75.24 | 74.16 | 74.16 | 74.16 | 0.11% | 4 |
| Dec 4, 2025 | 74.54 | 74.54 | 74.08 | 74.08 | 74.08 | -1.02% | 3 |
| Dec 3, 2025 | 74.70 | 75.40 | 74.70 | 74.84 | 74.84 | 0.08% | 101 |
| Dec 2, 2025 | 75.52 | 75.52 | 74.78 | 74.78 | 74.78 | -1.35% | - |
| Dec 1, 2025 | 78.82 | 78.82 | 75.80 | 75.80 | 75.80 | -0.50% | 13 |
| Nov 28, 2025 | 75.62 | 76.18 | 75.62 | 76.18 | 76.18 | 0.24% | - |
| Nov 27, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.03% | - |
| Nov 26, 2025 | 76.16 | 76.16 | 75.98 | 75.98 | 75.98 | 0.90% | - |
| Nov 25, 2025 | 77.46 | 77.46 | 75.30 | 75.30 | 75.30 | 0.21% | 65 |
| Nov 24, 2025 | 76.24 | 76.24 | 75.14 | 75.14 | 75.14 | -0.08% | - |
| Nov 21, 2025 | 75.16 | 75.20 | 75.16 | 75.20 | 75.20 | 0.05% | - |
| Nov 20, 2025 | 75.30 | 75.30 | 75.16 | 75.16 | 75.16 | 0.27% | - |
| Nov 19, 2025 | 75.34 | 75.36 | 74.96 | 74.96 | 74.96 | -0.13% | 63 |
| Nov 18, 2025 | 75.32 | 75.32 | 75.06 | 75.06 | 75.06 | -1.52% | - |
| Nov 17, 2025 | 76.52 | 76.52 | 76.22 | 76.22 | 76.22 | -2.08% | 50 |