Otis Worldwide Corporation (FRA:4PG)
Germany · Delayed Price · Currency is EUR 76.22
-0.02 (-0.03%)
At close: Jul 28, 2025, 10:00 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 74.42 | 74.42 | 73.00 | 74.00 | - | -1.99% | 80 |
| Jul 31, 2025 | 75.44 | 75.50 | 74.00 | 75.50 | - | -2.76% | 50 |
| Jul 30, 2025 | 75.30 | 77.64 | 75.30 | 77.64 | - | 2.43% | 4 |
| Jul 29, 2025 | 75.74 | 76.40 | 75.74 | 75.80 | - | -0.55% | 10 |
| Jul 28, 2025 | 78.70 | 78.70 | 76.22 | 76.22 | - | -0.03% | 23 |
| Jul 25, 2025 | 74.52 | 76.24 | 74.42 | 76.24 | - | 2.39% | 50 |
| Jul 24, 2025 | 75.06 | 75.06 | 74.46 | 74.46 | - | -3.17% | 40 |
| Jul 23, 2025 | 84.30 | 84.30 | 76.66 | 76.90 | - | -9.36% | 125 |
| Jul 22, 2025 | 83.90 | 84.84 | 83.90 | 84.84 | - | 0.38% | - |
| Jul 21, 2025 | 85.36 | 85.36 | 84.52 | 84.52 | - | -1.47% | 3 |
| Jul 18, 2025 | 86.78 | 86.78 | 85.78 | 85.78 | - | -0.79% | 3 |
| Jul 17, 2025 | 86.22 | 86.46 | 86.22 | 86.46 | - | 1.31% | 3 |
| Jul 16, 2025 | 85.00 | 85.34 | 85.00 | 85.34 | - | -0.86% | 3 |
| Jul 15, 2025 | 85.14 | 86.08 | 85.14 | 86.08 | - | 2.06% | 3 |
| Jul 14, 2025 | 84.38 | 84.38 | 84.34 | 84.34 | - | -0.14% | 3 |
| Jul 11, 2025 | 84.76 | 85.54 | 84.46 | 84.46 | - | -0.45% | 3 |
| Jul 10, 2025 | 84.08 | 85.18 | 84.08 | 84.84 | - | 0.47% | 250 |
| Jul 9, 2025 | 84.62 | 84.62 | 84.44 | 84.44 | - | -0.94% | 12 |
| Jul 8, 2025 | 84.60 | 85.24 | 84.60 | 85.24 | - | 1.19% | 47 |
| Jul 7, 2025 | 84.24 | 84.24 | 84.24 | 84.24 | - | -0.02% | 47 |
| Jul 4, 2025 | 84.26 | 84.26 | 84.26 | 84.26 | - | -0.17% | 47 |
| Jul 3, 2025 | 84.34 | 84.40 | 84.34 | 84.40 | - | 0.02% | - |
| Jul 2, 2025 | 84.96 | 84.96 | 84.38 | 84.38 | - | 0.98% | - |
| Jul 1, 2025 | 83.56 | 83.56 | 83.56 | 83.56 | - | 0.58% | - |
| Jun 30, 2025 | 83.26 | 83.26 | 83.08 | 83.08 | - | 0.14% | - |
| Jun 27, 2025 | 83.20 | 83.20 | 82.96 | 82.96 | - | 0.39% | 47 |
| Jun 26, 2025 | 82.42 | 82.64 | 82.42 | 82.64 | - | -0.82% | - |
| Jun 25, 2025 | 83.54 | 83.54 | 83.32 | 83.32 | - | 1.21% | 47 |
| Jun 24, 2025 | 83.00 | 83.00 | 82.32 | 82.32 | - | 0.56% | 1 |
| Jun 23, 2025 | 81.02 | 81.86 | 81.02 | 81.86 | - | -0.85% | 1 |
| Jun 20, 2025 | 82.28 | 82.56 | 82.28 | 82.56 | - | -0.41% | 5 |
| Jun 19, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | - | 0.70% | 1 |
| Jun 18, 2025 | 82.54 | 82.54 | 82.32 | 82.32 | - | -0.36% | 1 |
| Jun 17, 2025 | 82.62 | 82.62 | 82.62 | 82.62 | - | -0.07% | - |
| Jun 16, 2025 | 82.64 | 82.68 | 82.64 | 82.68 | - | 1.13% | 175 |
| Jun 13, 2025 | 81.76 | 81.76 | 81.76 | 81.76 | - | -0.44% | 120 |
| Jun 12, 2025 | 82.12 | 82.12 | 82.12 | 82.12 | - | -0.89% | - |
| Jun 11, 2025 | 82.86 | 82.86 | 82.86 | 82.86 | - | -0.19% | 120 |
| Jun 10, 2025 | 82.98 | 83.02 | 82.98 | 83.02 | - | -0.69% | 120 |
| Jun 9, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | - | 0.48% | - |
| Jun 6, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | - | 0.73% | 1 |
| Jun 5, 2025 | 83.08 | 83.08 | 82.60 | 82.60 | - | -0.60% | 1 |
| Jun 4, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | - | 1.54% | 25 |
| Jun 3, 2025 | 81.84 | 81.84 | 81.84 | 81.84 | - | -1.21% | 25 |
| Jun 2, 2025 | 82.84 | 82.84 | 82.84 | 82.84 | - | -0.98% | 25 |
| May 30, 2025 | 83.66 | 83.66 | 83.66 | 83.66 | - | -1.25% | 25 |
| May 29, 2025 | 84.72 | 84.72 | 84.72 | 84.72 | - | -0.59% | 25 |
| May 28, 2025 | 85.24 | 85.24 | 85.22 | 85.22 | - | 0.52% | - |
| May 27, 2025 | 85.00 | 85.00 | 84.78 | 84.78 | - | 0.09% | - |
| May 26, 2025 | 84.70 | 84.70 | 84.70 | 84.70 | - | 0.02% | 25 |