Otto Holding A.S. (IST:OTTO)
Turkey · Delayed Price · Currency is TRY 469.25
-12.75 (-2.65%)
Last updated: Aug 13, 2025
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 484.50 | 484.50 | 467.75 | 469.25 | - | -2.65% | 61,088 |
| Aug 12, 2025 | 481.00 | 483.00 | 476.00 | 482.00 | - | 0.57% | 74,159 |
| Aug 11, 2025 | 474.00 | 483.00 | 473.25 | 479.25 | - | 1.11% | 81,656 |
| Aug 8, 2025 | 473.25 | 477.25 | 469.75 | 474.00 | - | 0.21% | 55,827 |
| Aug 7, 2025 | 475.00 | 475.00 | 467.75 | 473.00 | - | 0.16% | 80,947 |
| Aug 6, 2025 | 476.50 | 476.50 | 464.50 | 472.25 | - | 0.27% | 62,231 |
| Aug 5, 2025 | 492.00 | 492.00 | 471.00 | 471.00 | - | -3.88% | 95,051 |
| Aug 4, 2025 | 500.00 | 517.50 | 475.75 | 490.00 | - | -1.41% | 136,283 |
| Aug 1, 2025 | 515.50 | 518.00 | 495.00 | 497.00 | - | -3.50% | 87,038 |
| Jul 31, 2025 | 483.00 | 527.00 | 481.00 | 515.00 | - | 7.29% | 223,597 |
| Jul 30, 2025 | 477.50 | 484.75 | 473.75 | 480.00 | - | 1.00% | 68,883 |
| Jul 29, 2025 | 480.00 | 481.50 | 474.50 | 475.25 | - | -0.99% | 69,841 |
| Jul 28, 2025 | 481.00 | 485.75 | 474.25 | 480.00 | - | -0.21% | 70,280 |
| Jul 25, 2025 | 483.50 | 487.50 | 478.25 | 481.00 | - | 0.10% | 41,150 |
| Jul 24, 2025 | 476.50 | 481.75 | 472.00 | 480.50 | - | 0.84% | 53,998 |
| Jul 23, 2025 | 468.50 | 486.25 | 466.75 | 476.50 | - | 1.76% | 95,159 |
| Jul 22, 2025 | 469.50 | 469.50 | 465.00 | 468.25 | - | 0.05% | 57,535 |
| Jul 21, 2025 | 475.75 | 475.75 | 466.25 | 468.00 | - | -1.06% | 88,153 |
| Jul 18, 2025 | 479.00 | 479.00 | 473.00 | 473.00 | - | -1.25% | 37,668 |
| Jul 17, 2025 | 479.00 | 479.50 | 470.00 | 479.00 | - | 0.05% | 68,733 |
| Jul 16, 2025 | 477.00 | 481.50 | 474.50 | 478.75 | - | 0.47% | 125,441 |
| Jul 14, 2025 | 477.75 | 477.75 | 472.00 | 476.50 | - | 0.53% | 75,277 |
| Jul 11, 2025 | 478.50 | 479.50 | 472.50 | 474.00 | - | -0.94% | 62,362 |
| Jul 10, 2025 | 482.00 | 485.00 | 474.50 | 478.50 | - | -0.73% | 115,258 |
| Jul 9, 2025 | 481.50 | 483.50 | 477.00 | 482.00 | - | -0.16% | 53,886 |
| Jul 8, 2025 | 480.00 | 483.75 | 474.25 | 482.75 | - | 1.31% | 92,202 |
| Jul 7, 2025 | 472.50 | 483.25 | 465.00 | 476.50 | - | 0.85% | 154,079 |
| Jul 4, 2025 | 471.25 | 478.00 | 465.00 | 472.50 | - | 0.96% | 94,141 |
| Jul 3, 2025 | 468.75 | 473.50 | 462.00 | 468.00 | - | 1.08% | 80,493 |
| Jul 2, 2025 | 458.00 | 479.50 | 458.00 | 463.00 | - | 1.04% | 85,458 |
| Jul 1, 2025 | 469.00 | 470.00 | 451.00 | 458.25 | - | 0.22% | 109,131 |
| Jun 30, 2025 | 440.50 | 458.00 | 440.50 | 457.25 | - | 3.92% | 24,480 |
| Jun 27, 2025 | 439.00 | 455.50 | 439.00 | 440.00 | - | - | 35,483 |
| Jun 26, 2025 | 439.50 | 444.00 | 422.00 | 440.00 | - | -2.87% | 25,935 |
| Jun 25, 2025 | 472.00 | 472.00 | 438.50 | 453.00 | - | -4.23% | 36,603 |
| Jun 24, 2025 | 489.00 | 489.00 | 452.00 | 473.00 | - | -3.27% | 75,236 |
| Jun 23, 2025 | 480.00 | 489.50 | 466.00 | 489.00 | - | 9.89% | 86,045 |
| Jun 20, 2025 | 425.00 | 445.75 | 420.00 | 445.00 | - | 5.08% | 25,684 |
| Jun 19, 2025 | 419.00 | 431.50 | 416.00 | 423.50 | - | 1.07% | 28,275 |
| Jun 18, 2025 | 408.00 | 422.00 | 408.00 | 419.00 | - | 0.18% | 32,875 |
| Jun 17, 2025 | 405.75 | 428.00 | 405.75 | 418.25 | - | 0.06% | 27,728 |
| Jun 16, 2025 | 399.75 | 429.75 | 399.75 | 418.00 | - | -0.36% | 30,185 |
| Jun 13, 2025 | 404.25 | 439.75 | 404.25 | 419.50 | - | -6.57% | 62,195 |
| Jun 12, 2025 | 475.00 | 475.00 | 440.00 | 449.00 | - | 3.94% | 86,466 |
| Jun 11, 2025 | 395.00 | 432.00 | 395.00 | 432.00 | - | 9.99% | 41,956 |
| Jun 10, 2025 | 390.50 | 405.00 | 390.50 | 392.75 | - | 0.71% | 62,564 |
| Jun 5, 2025 | 390.00 | 392.00 | 390.00 | 390.00 | - | 0.13% | 15,183 |
| Jun 4, 2025 | 386.25 | 391.25 | 386.25 | 389.50 | - | 0.97% | 27,078 |
| Jun 3, 2025 | 386.00 | 386.00 | 382.00 | 385.75 | - | 0.13% | 25,678 |
| Jun 2, 2025 | 385.50 | 387.25 | 384.00 | 385.25 | - | 0.26% | 27,101 |