Otto Holding A.S. (IST:OTTO)
Turkey · Delayed Price · Currency is TRY 132.40
-12.60 (-8.69%)
At close: Sep 3, 2026
Otto Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 145.00 | 147.50 | 132.90 | 134.20 | - | -7.45% | 301,102 |
| Sep 2, 2026 | 143.70 | 149.10 | 143.70 | 145.00 | 145.00 | -1.02% | 184,927 |
| Sep 1, 2026 | 151.00 | 155.90 | 143.60 | 146.50 | 146.50 | -2.59% | 299,838 |
| Aug 31, 2026 | 154.30 | 154.30 | 150.10 | 150.40 | 150.40 | -2.59% | 172,942 |
| Aug 28, 2026 | 155.40 | 156.10 | 150.60 | 154.40 | 154.40 | -0.19% | 227,959 |
| Aug 27, 2026 | 160.50 | 161.00 | 154.50 | 154.70 | 154.70 | -3.49% | 252,697 |
| Aug 26, 2026 | 164.70 | 167.00 | 160.30 | 160.30 | 160.30 | -2.67% | 253,673 |
| Aug 25, 2026 | 168.50 | 170.50 | 164.70 | 164.70 | 164.70 | -2.26% | 144,381 |
| Aug 24, 2026 | 168.20 | 171.50 | 167.10 | 168.50 | 168.50 | -0.77% | 142,185 |
| Aug 21, 2026 | 177.00 | 177.00 | 169.00 | 169.80 | 169.80 | -2.92% | 211,346 |
| Aug 20, 2026 | 173.70 | 174.90 | 169.70 | 174.90 | 174.90 | 0.40% | 189,243 |
| Aug 19, 2026 | 172.70 | 174.20 | 169.90 | 174.20 | 174.20 | 0.75% | 137,759 |
| Aug 18, 2026 | 170.50 | 172.90 | 167.20 | 172.90 | 172.90 | 1.83% | 191,244 |
| Aug 17, 2026 | 169.70 | 173.10 | 169.30 | 169.80 | 169.80 | 0.06% | 120,526 |
| Aug 14, 2026 | 170.50 | 172.50 | 168.40 | 169.70 | 169.70 | -0.35% | 128,340 |
| Aug 13, 2026 | 170.10 | 171.80 | 168.60 | 170.30 | 170.30 | 0.18% | 111,908 |
| Aug 12, 2026 | 171.10 | 173.00 | 169.90 | 170.00 | 170.00 | -0.76% | 164,986 |
| Aug 11, 2026 | 173.50 | 176.00 | 170.40 | 171.30 | 171.30 | -1.27% | 163,034 |
| Aug 10, 2026 | 178.00 | 178.90 | 173.40 | 173.50 | 173.50 | -2.53% | 208,125 |
| Aug 7, 2026 | 180.50 | 184.40 | 177.10 | 178.00 | 178.00 | -1.87% | 242,513 |
| Aug 6, 2026 | 180.50 | 183.80 | 180.00 | 181.40 | 181.40 | -1.79% | 169,979 |
| Aug 5, 2026 | 191.00 | 191.50 | 181.00 | 184.70 | 184.70 | -4.30% | 444,692 |
| Aug 4, 2026 | 194.00 | 199.20 | 190.00 | 193.00 | 193.00 | -1.33% | 624,103 |
| Aug 3, 2026 | 185.00 | 195.90 | 182.00 | 195.60 | 195.60 | 9.83% | 916,720 |
| Jul 31, 2026 | 180.00 | 180.00 | 171.50 | 178.10 | 178.10 | 4.15% | 207,668 |
| Jul 30, 2026 | 180.60 | 186.70 | 171.00 | 171.00 | 171.00 | -5.21% | 247,794 |
| Jul 29, 2026 | 175.00 | 186.00 | 175.00 | 180.40 | 180.40 | 3.09% | 641,422 |
| Jul 28, 2026 | 180.60 | 182.70 | 175.00 | 175.00 | 175.00 | -3.47% | 193,315 |
| Jul 27, 2026 | 183.80 | 188.50 | 178.80 | 181.30 | 181.30 | -1.20% | 267,844 |
| Jul 24, 2026 | 191.20 | 191.20 | 183.00 | 183.50 | 183.50 | -4.03% | 258,673 |
| Jul 23, 2026 | 198.00 | 203.70 | 191.20 | 191.20 | 191.20 | 1.97% | 627,900 |
| Jul 22, 2026 | 185.40 | 188.20 | 180.70 | 187.50 | 187.50 | 1.30% | 274,249 |
| Jul 21, 2026 | 193.00 | 194.50 | 183.40 | 185.10 | 185.10 | -4.09% | 386,674 |
| Jul 20, 2026 | 186.00 | 193.00 | 185.00 | 193.00 | 193.00 | 3.76% | 334,515 |
| Jul 17, 2026 | 188.80 | 190.60 | 181.00 | 186.00 | 186.00 | -1.80% | 381,974 |
| 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 |