Otto Holding A.S. (IST:OTTO)
Turkey · Delayed Price · Currency is TRY 189.40
+12.70 (7.19%)
At close: Jul 16, 2026
Otto Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 178.80 | 190.20 | 177.10 | 189.40 | 189.40 | 7.19% | 608,116 |
| Jul 14, 2026 | 183.10 | 183.20 | 176.20 | 176.70 | 176.70 | -3.44% | 313,068 |
| Jul 13, 2026 | 194.00 | 195.00 | 182.60 | 183.00 | 183.00 | -6.63% | 548,103 |
| Jul 10, 2026 | 190.00 | 200.00 | 182.00 | 196.00 | 196.00 | 4.26% | 897,226 |
| Jul 9, 2026 | 176.00 | 190.80 | 175.90 | 188.00 | 188.00 | 8.36% | 1,017,141 |
| Jul 8, 2026 | 196.90 | 197.70 | 173.50 | 173.50 | 173.50 | -9.78% | 854,317 |
| Jul 7, 2026 | 174.90 | 192.30 | 173.70 | 192.30 | 192.30 | 9.95% | 853,691 |
| Jul 6, 2026 | 173.40 | 175.40 | 169.00 | 174.90 | 174.90 | 2.46% | 394,060 |
| Jul 3, 2026 | 171.40 | 173.90 | 168.60 | 170.70 | 170.70 | -0.41% | 242,300 |
| Jul 2, 2026 | 168.00 | 182.00 | 167.20 | 171.40 | 171.40 | 2.02% | 455,307 |
| Jul 1, 2026 | 167.70 | 171.40 | 166.70 | 168.00 | 168.00 | -0.06% | 187,521 |
| Jun 30, 2026 | 171.20 | 172.10 | 168.10 | 168.10 | 168.10 | -1.41% | 227,364 |
| Jun 29, 2026 | 179.50 | 180.00 | 170.20 | 170.50 | 170.50 | -3.67% | 322,879 |
| Jun 26, 2026 | 182.00 | 186.80 | 177.00 | 177.00 | 177.00 | -4.63% | 300,285 |
| Jun 25, 2026 | 192.40 | 194.00 | 178.90 | 185.60 | 185.60 | -3.43% | 486,013 |
| Jun 24, 2026 | 197.10 | 203.30 | 192.20 | 192.20 | 192.20 | -2.44% | 257,462 |
| Jun 23, 2026 | 199.00 | 200.40 | 194.90 | 197.00 | 197.00 | -0.45% | 205,906 |
| Jun 22, 2026 | 199.00 | 203.80 | 197.90 | 197.90 | 197.90 | 0.76% | 267,747 |
| Jun 19, 2026 | 203.60 | 203.60 | 196.30 | 196.40 | 196.40 | -3.54% | 291,052 |
| Jun 18, 2026 | 203.80 | 210.00 | 201.50 | 203.60 | 203.60 | 0.39% | 214,585 |
| Jun 17, 2026 | 208.00 | 208.50 | 202.80 | 202.80 | 202.80 | -1.65% | 271,790 |
| Jun 16, 2026 | 215.00 | 215.20 | 205.70 | 206.20 | 206.20 | -3.87% | 422,947 |
| Jun 15, 2026 | 219.00 | 234.40 | 214.50 | 214.50 | 214.50 | -2.01% | 805,676 |
| Jun 12, 2026 | 212.10 | 220.80 | 208.10 | 218.90 | 218.90 | 9.01% | 1,396,597 |
| Jun 11, 2026 | 200.50 | 208.90 | 197.90 | 200.80 | 200.80 | -1.81% | 510,499 |
| Jun 10, 2026 | 209.00 | 218.30 | 198.60 | 204.50 | 204.50 | 3.02% | 1,988,129 |
| Jun 9, 2026 | 212.80 | 212.80 | 196.00 | 198.50 | 198.50 | -6.72% | 622,126 |
| Jun 8, 2026 | 208.80 | 214.50 | 199.10 | 212.80 | 212.80 | 1.92% | 487,389 |
| Jun 5, 2026 | 211.00 | 215.80 | 208.30 | 208.80 | 208.80 | -0.57% | 301,990 |
| Jun 4, 2026 | 213.00 | 217.30 | 207.60 | 210.00 | 210.00 | -0.47% | 449,951 |
| Jun 3, 2026 | 217.20 | 226.70 | 208.50 | 211.00 | 211.00 | -3.74% | 711,347 |
| Jun 2, 2026 | 225.00 | 226.90 | 215.50 | 219.20 | 219.20 | -1.88% | 638,685 |
| Jun 1, 2026 | 230.30 | 243.20 | 222.80 | 223.40 | 223.40 | -2.87% | 609,263 |
| May 26, 2026 | 233.50 | 234.30 | 228.80 | 230.00 | 230.00 | -1.29% | 116,865 |
| May 25, 2026 | 239.80 | 243.50 | 231.30 | 233.00 | 233.00 | -2.92% | 432,938 |
| May 22, 2026 | 223.60 | 250.00 | 223.60 | 240.00 | 240.00 | -3.38% | 1,845,012 |
| May 21, 2026 | 276.75 | 278.75 | 248.40 | 248.40 | 248.40 | -10.00% | 159,707 |
| May 20, 2026 | 286.75 | 291.75 | 272.00 | 276.00 | 276.00 | -3.58% | 344,775 |
| May 18, 2026 | 299.75 | 299.75 | 286.25 | 286.25 | 286.25 | -3.94% | 152,448 |
| May 15, 2026 | 300.00 | 306.00 | 293.50 | 298.00 | 298.00 | -1.24% | 259,946 |
| May 14, 2026 | 300.00 | 303.25 | 299.00 | 301.75 | 301.75 | 0.75% | 137,119 |
| May 13, 2026 | 304.00 | 309.00 | 298.50 | 299.50 | 299.50 | -0.75% | 300,771 |
| May 12, 2026 | 306.75 | 310.00 | 300.25 | 301.75 | 301.75 | -2.03% | 285,198 |
| May 11, 2026 | 300.25 | 314.50 | 298.75 | 308.00 | 308.00 | 2.58% | 618,124 |
| May 8, 2026 | 304.25 | 309.50 | 300.25 | 300.25 | 300.25 | -1.07% | 519,858 |
| May 7, 2026 | 298.00 | 312.75 | 298.00 | 303.50 | 303.50 | 2.19% | 436,746 |
| May 6, 2026 | 301.00 | 301.00 | 291.75 | 297.00 | 297.00 | -1.41% | 386,592 |
| May 5, 2026 | 303.25 | 304.00 | 288.25 | 301.25 | 301.25 | -0.66% | 479,116 |
| May 4, 2026 | 309.00 | 310.00 | 293.75 | 303.25 | 303.25 | -0.08% | 611,475 |
| Apr 30, 2026 | 315.50 | 319.00 | 296.00 | 303.50 | 303.50 | -3.80% | 420,509 |