Otis Worldwide Corporation (FRA:4PG)
Germany · Delayed Price · Currency is EUR 59.48
-0.42 (-0.70%)
At close: Sep 18, 2026
FRA:4PG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 59.74 | 59.74 | 59.48 | 59.48 | 59.48 | -0.70% | - |
| Sep 17, 2026 | 60.48 | 60.48 | 59.90 | 59.90 | 59.90 | 1.35% | - |
| Sep 16, 2026 | 59.14 | 59.14 | 59.10 | 59.10 | 59.10 | -0.57% | - |
| Sep 15, 2026 | 60.36 | 60.36 | 59.44 | 59.44 | 59.44 | -2.53% | - |
| Sep 14, 2026 | 59.44 | 60.98 | 59.44 | 60.98 | 60.98 | 3.88% | - |
| Sep 11, 2026 | 58.50 | 58.70 | 58.50 | 58.70 | 58.70 | -0.07% | - |
| Sep 10, 2026 | 59.54 | 59.54 | 58.70 | 58.74 | 58.74 | -0.54% | 13 |
| Sep 9, 2026 | 60.02 | 60.02 | 59.06 | 59.06 | 59.06 | -2.28% | - |
| Sep 8, 2026 | 60.90 | 60.90 | 60.44 | 60.44 | 60.44 | -2.83% | - |
| Sep 7, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 2.50% | 5 |
| Sep 4, 2026 | 61.18 | 61.18 | 60.68 | 60.68 | 60.68 | 0.26% | - |
| Sep 3, 2026 | 60.80 | 60.80 | 60.52 | 60.52 | 60.52 | 0.90% | - |
| Sep 2, 2026 | 60.66 | 60.66 | 59.98 | 59.98 | 59.98 | -1.41% | - |
| Sep 1, 2026 | 61.02 | 61.02 | 60.84 | 60.84 | 60.84 | 0.13% | - |
| Aug 31, 2026 | 61.48 | 61.50 | 60.76 | 60.76 | 60.76 | -0.36% | 156 |
| Aug 28, 2026 | 61.22 | 62.56 | 60.98 | 60.98 | 60.98 | 0.36% | 5 |
| Aug 27, 2026 | 61.90 | 61.90 | 60.76 | 60.76 | 60.76 | -0.98% | - |
| Aug 26, 2026 | 61.08 | 61.36 | 61.08 | 61.36 | 61.36 | 0.82% | - |
| Aug 25, 2026 | 61.70 | 61.84 | 60.86 | 60.86 | 60.86 | -0.20% | 75 |
| Aug 24, 2026 | 60.90 | 60.98 | 60.90 | 60.98 | 60.98 | 0.13% | - |
| Aug 21, 2026 | 61.16 | 61.16 | 60.90 | 60.90 | 60.90 | 0.26% | - |
| Aug 20, 2026 | 61.52 | 61.52 | 60.74 | 60.74 | 60.74 | -0.36% | - |
| Aug 19, 2026 | 60.28 | 60.96 | 60.22 | 60.96 | 60.96 | 0.59% | 28 |
| Aug 18, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -1.46% | - |
| Aug 17, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.00% | 1 |
| Aug 14, 2026 | 62.56 | 62.56 | 62.12 | 62.12 | 62.12 | -0.80% | - |
| Aug 13, 2026 | 63.92 | 63.92 | 63.00 | 63.00 | 62.62 | 0.57% | - |
| Aug 12, 2026 | 63.02 | 63.02 | 62.64 | 62.64 | 62.26 | -0.06% | - |
| Aug 11, 2026 | 62.82 | 62.82 | 62.68 | 62.68 | 62.30 | -0.38% | - |
| Aug 10, 2026 | 63.72 | 63.72 | 62.92 | 62.92 | 62.54 | -1.22% | - |
| Aug 7, 2026 | 63.68 | 63.70 | 63.24 | 63.70 | 63.31 | 1.05% | 13 |
| Aug 6, 2026 | 63.12 | 63.12 | 63.04 | 63.04 | 62.66 | -0.16% | - |
| Aug 5, 2026 | 63.72 | 63.72 | 63.14 | 63.14 | 62.76 | 1.94% | - |
| Aug 4, 2026 | 62.56 | 62.56 | 61.94 | 61.94 | 61.57 | -1.12% | - |
| Aug 3, 2026 | 61.76 | 62.64 | 61.76 | 62.64 | 62.26 | 1.75% | 47 |
| Jul 31, 2026 | 62.24 | 62.24 | 61.56 | 61.56 | 61.19 | -0.52% | - |
| Jul 30, 2026 | 63.78 | 63.78 | 61.88 | 61.88 | 61.51 | -2.61% | - |
| Jul 29, 2026 | 64.26 | 64.38 | 63.54 | 63.54 | 63.16 | -2.64% | 10 |
| Jul 28, 2026 | 64.08 | 65.26 | 64.08 | 65.26 | 64.86 | 3.59% | - |
| Jul 27, 2026 | 62.12 | 63.00 | 62.12 | 63.00 | 62.62 | 1.32% | - |
| Jul 24, 2026 | 61.90 | 62.18 | 61.90 | 62.18 | 61.80 | 1.80% | - |
| Jul 23, 2026 | 61.20 | 61.20 | 61.08 | 61.08 | 60.71 | 0.07% | - |
| Jul 22, 2026 | 63.04 | 63.04 | 60.00 | 61.04 | 60.67 | -2.30% | 37 |
| Jul 21, 2026 | 64.36 | 64.36 | 62.48 | 62.48 | 62.10 | -1.79% | - |
| Jul 20, 2026 | 63.82 | 63.82 | 63.62 | 63.62 | 63.23 | -2.99% | - |
| Jul 17, 2026 | 65.06 | 65.58 | 65.06 | 65.58 | 65.18 | 2.98% | - |
| Jul 16, 2026 | 62.66 | 63.68 | 62.66 | 63.68 | 63.29 | 1.02% | - |
| Jul 15, 2026 | 63.18 | 64.76 | 63.04 | 63.04 | 62.66 | -0.88% | 100 |
| Jul 14, 2026 | 64.04 | 64.04 | 63.04 | 63.60 | 63.21 | -0.59% | 50 |
| Jul 13, 2026 | 61.62 | 63.98 | 61.62 | 63.98 | 63.59 | 2.11% | 14 |