Otis Worldwide Corporation (FRA:4PG)
Germany · Delayed Price · Currency is EUR 67.84
+2.64 (4.05%)
Last updated: Apr 23, 2026, 3:52 PM CET
FRA:4PG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 65.84 | 65.84 | 65.84 | 65.84 | - | 0.98% | - |
| Apr 22, 2026 | 67.12 | 67.12 | 65.20 | 65.20 | 65.20 | -4.06% | - |
| Apr 21, 2026 | 68.30 | 68.30 | 67.96 | 67.96 | 67.96 | -0.93% | - |
| Apr 20, 2026 | 68.46 | 70.28 | 68.46 | 68.60 | 68.60 | 0.09% | 120 |
| Apr 17, 2026 | 68.36 | 68.54 | 68.36 | 68.54 | 68.54 | -0.46% | - |
| Apr 16, 2026 | 68.44 | 68.86 | 68.44 | 68.86 | 68.86 | 0.76% | - |
| Apr 15, 2026 | 69.18 | 69.18 | 68.34 | 68.34 | 68.34 | -1.10% | - |
| Apr 14, 2026 | 69.20 | 69.20 | 69.10 | 69.10 | 69.10 | 1.02% | - |
| Apr 13, 2026 | 67.72 | 68.40 | 67.72 | 68.40 | 68.40 | -0.41% | - |
| Apr 10, 2026 | 69.06 | 69.06 | 68.68 | 68.68 | 68.68 | 0.70% | - |
| Apr 9, 2026 | 67.74 | 68.20 | 67.74 | 68.20 | 68.20 | 0.41% | - |
| Apr 8, 2026 | 66.38 | 67.92 | 66.38 | 67.92 | 67.92 | 1.07% | - |
| Apr 7, 2026 | 67.34 | 67.34 | 67.20 | 67.20 | 67.20 | 1.02% | - |
| Apr 2, 2026 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | 0.67% | - |
| Apr 1, 2026 | 66.58 | 68.12 | 66.08 | 66.08 | 66.08 | 0.43% | 50 |
| Mar 31, 2026 | 66.76 | 66.76 | 65.80 | 65.80 | 65.80 | 0.21% | - |
| Mar 30, 2026 | 65.92 | 65.92 | 65.66 | 65.66 | 65.66 | -2.26% | - |
| 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 |