Otis Worldwide Corporation (FRA:4PG)
Germany · Delayed Price · Currency is EUR 61.36
+0.50 (0.82%)
Last updated: Aug 26, 2026, 3:42 PM CET
FRA:4PG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 61.08 | 61.08 | 61.08 | 61.08 | - | 0.36% | - |
| 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 |
| Jul 10, 2026 | 62.60 | 62.66 | 62.60 | 62.66 | 62.28 | 1.29% | - |
| Jul 9, 2026 | 63.02 | 63.02 | 61.86 | 61.86 | 61.49 | -0.99% | - |
| Jul 8, 2026 | 63.80 | 63.80 | 62.48 | 62.48 | 62.10 | -2.22% | - |
| Jul 7, 2026 | 64.00 | 64.10 | 63.90 | 63.90 | 63.51 | 2.24% | 50 |
| Jul 6, 2026 | 63.66 | 63.66 | 62.50 | 62.50 | 62.12 | -1.85% | 180 |
| Jul 3, 2026 | 63.68 | 63.68 | 63.68 | 63.68 | 63.29 | 2.41% | - |
| Jul 2, 2026 | 60.78 | 62.18 | 60.78 | 62.18 | 61.80 | -0.45% | - |
| Jul 1, 2026 | 62.80 | 63.94 | 62.46 | 62.46 | 62.08 | 0.10% | 5 |
| Jun 30, 2026 | 66.34 | 66.34 | 62.40 | 62.40 | 62.02 | -2.04% | 13 |
| Jun 29, 2026 | 63.26 | 63.70 | 63.26 | 63.70 | 63.31 | -0.62% | - |
| Jun 26, 2026 | 64.00 | 65.64 | 64.00 | 64.10 | 63.71 | 0.16% | 580 |
| Jun 25, 2026 | 63.82 | 64.00 | 63.82 | 64.00 | 63.61 | 1.56% | 200 |
| Jun 24, 2026 | 63.02 | 63.02 | 63.02 | 63.02 | 62.64 | 0.13% | - |
| Jun 23, 2026 | 62.94 | 62.94 | 62.94 | 62.94 | 62.56 | 0.58% | - |
| Jun 22, 2026 | 62.58 | 62.58 | 62.58 | 62.58 | 62.20 | -1.17% | 10 |
| Jun 19, 2026 | 63.32 | 63.32 | 63.32 | 63.32 | 62.94 | -1.06% | - |
| Jun 18, 2026 | 63.12 | 64.00 | 63.12 | 64.00 | 63.61 | -0.50% | 20 |