Otto Holding A.S. (IST:OTTO)
Turkey · Delayed Price · Currency is TRY 449.50
+5.25 (1.18%)
At close: Dec 5, 2025
Otto Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 444.25 | 454.00 | 442.00 | 449.50 | 449.50 | 1.18% | 63,417 |
| Dec 4, 2025 | 446.75 | 452.00 | 433.00 | 444.25 | 444.25 | -0.62% | 42,492 |
| Dec 3, 2025 | 454.50 | 463.00 | 447.00 | 447.00 | 447.00 | -1.65% | 57,107 |
| Dec 2, 2025 | 459.75 | 460.00 | 445.75 | 454.50 | 454.50 | -0.05% | 84,113 |
| Dec 1, 2025 | 444.00 | 461.50 | 439.00 | 454.75 | 454.75 | 3.12% | 193,176 |
| Nov 28, 2025 | 423.25 | 441.00 | 404.50 | 441.00 | 441.00 | 3.10% | 157,303 |
| Nov 27, 2025 | 399.00 | 429.00 | 392.50 | 427.75 | 427.75 | 9.68% | 227,783 |
| Nov 26, 2025 | 421.75 | 421.75 | 388.00 | 390.00 | 390.00 | -7.25% | 51,698 |
| Nov 25, 2025 | 430.00 | 430.50 | 417.50 | 420.50 | 420.50 | -2.32% | 30,506 |
| Nov 24, 2025 | 447.00 | 447.00 | 429.75 | 430.50 | 430.50 | -4.01% | 29,638 |
| Nov 21, 2025 | 448.00 | 451.00 | 441.00 | 448.50 | 448.50 | 0.11% | 32,932 |
| Nov 20, 2025 | 439.50 | 451.00 | 430.75 | 448.00 | 448.00 | 2.58% | 62,954 |
| Nov 19, 2025 | 436.00 | 438.25 | 430.00 | 436.75 | 436.75 | 0.17% | 18,886 |
| Nov 18, 2025 | 430.00 | 449.00 | 427.25 | 436.00 | 436.00 | 1.40% | 87,359 |
| Nov 17, 2025 | 436.00 | 439.75 | 426.75 | 430.00 | 430.00 | -1.38% | 36,739 |
| Nov 14, 2025 | 434.00 | 436.00 | 425.75 | 436.00 | 436.00 | 0.93% | 30,836 |
| Nov 13, 2025 | 439.00 | 439.00 | 413.00 | 432.00 | 432.00 | -0.17% | 54,593 |
| Nov 12, 2025 | 435.00 | 455.50 | 420.75 | 432.75 | 432.75 | 3.78% | 128,654 |
| Nov 11, 2025 | 443.50 | 443.50 | 415.75 | 417.00 | 417.00 | -6.29% | 43,032 |
| Nov 10, 2025 | 449.75 | 463.75 | 437.75 | 445.00 | 445.00 | 1.14% | 61,827 |
| Nov 7, 2025 | 450.75 | 450.75 | 431.00 | 440.00 | 440.00 | -0.68% | 38,937 |
| Nov 6, 2025 | 453.00 | 454.75 | 443.00 | 443.00 | 443.00 | -2.21% | 38,971 |
| Nov 5, 2025 | 465.75 | 468.00 | 453.00 | 453.00 | 453.00 | -1.68% | 44,197 |
| Nov 4, 2025 | 464.50 | 466.75 | 458.50 | 460.75 | 460.75 | 0.16% | 33,821 |
| Nov 3, 2025 | 475.00 | 475.00 | 457.50 | 460.00 | 460.00 | -1.92% | 58,399 |
| Oct 31, 2025 | 480.00 | 485.00 | 465.25 | 469.00 | 469.00 | -2.29% | 131,312 |
| Oct 30, 2025 | 490.00 | 495.25 | 474.50 | 480.00 | 480.00 | -3.61% | 74,983 |
| Oct 28, 2025 | 482.75 | 498.00 | 478.75 | 498.00 | 498.00 | 3.11% | 24,097 |
| Oct 27, 2025 | 490.00 | 492.50 | 474.50 | 483.00 | 483.00 | -1.43% | 91,575 |
| Oct 24, 2025 | 468.50 | 494.25 | 468.50 | 490.00 | 490.00 | 3.59% | 77,770 |
| Oct 23, 2025 | 487.00 | 489.00 | 468.25 | 473.00 | 473.00 | -2.87% | 55,510 |
| Oct 22, 2025 | 500.00 | 506.00 | 487.00 | 487.00 | 487.00 | -2.31% | 77,457 |
| Oct 21, 2025 | 492.00 | 500.50 | 479.75 | 498.50 | 498.50 | 1.94% | 124,479 |
| Oct 20, 2025 | 476.00 | 489.25 | 470.75 | 489.00 | 489.00 | 3.38% | 94,651 |
| Oct 17, 2025 | 469.00 | 473.50 | 458.25 | 473.00 | 473.00 | 1.07% | 93,737 |
| Oct 16, 2025 | 470.00 | 476.50 | 465.50 | 468.00 | 468.00 | 0.43% | 52,841 |
| Oct 15, 2025 | 467.25 | 473.75 | 459.50 | 466.00 | 466.00 | 0.32% | 120,488 |
| Oct 14, 2025 | 447.00 | 467.00 | 446.00 | 464.50 | 464.50 | 4.15% | 85,006 |
| Oct 13, 2025 | 458.00 | 458.00 | 443.00 | 446.00 | 446.00 | -2.99% | 34,293 |
| Oct 10, 2025 | 457.75 | 470.00 | 449.50 | 459.75 | 459.75 | 0.44% | 55,769 |
| Oct 9, 2025 | 458.00 | 460.00 | 448.00 | 457.75 | 457.75 | -0.33% | 43,353 |
| Oct 8, 2025 | 469.50 | 469.50 | 447.50 | 459.25 | 459.25 | -0.43% | 52,223 |
| Oct 7, 2025 | 456.50 | 466.00 | 456.50 | 461.25 | 461.25 | 0.27% | 56,273 |
| Oct 6, 2025 | 457.00 | 464.75 | 451.25 | 460.00 | 460.00 | 0.66% | 59,304 |
| Oct 3, 2025 | 462.50 | 467.00 | 454.00 | 457.00 | 457.00 | -1.19% | 24,693 |
| Oct 2, 2025 | 454.50 | 469.00 | 446.25 | 462.50 | 462.50 | 1.70% | 91,741 |
| Oct 1, 2025 | 430.00 | 472.75 | 423.50 | 454.75 | 454.75 | 5.76% | 128,234 |
| Sep 30, 2025 | 433.25 | 434.75 | 414.50 | 430.00 | 430.00 | 0.06% | 77,795 |
| Sep 29, 2025 | 454.00 | 454.00 | 429.75 | 429.75 | 429.75 | -5.24% | 45,218 |
| Sep 26, 2025 | 449.00 | 460.50 | 442.00 | 453.50 | 453.50 | 0.78% | 49,190 |