Otis Worldwide Corporation (VIE:OTIS)
Austria · Delayed Price · Currency is EUR 74.38
+0.22 (0.30%)
At close: Dec 23, 2025
Otis Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 74.06 | 74.52 | 74.02 | 74.38 | 74.38 | 0.30% | - |
| Dec 22, 2025 | 74.36 | 74.52 | 73.98 | 74.16 | 74.16 | -0.43% | - |
| Dec 19, 2025 | 74.56 | 74.66 | 74.32 | 74.48 | 74.48 | -0.51% | - |
| Dec 18, 2025 | 75.82 | 76.14 | 74.86 | 74.86 | 74.86 | -1.21% | - |
| Dec 17, 2025 | 75.10 | 75.78 | 75.10 | 75.78 | 75.78 | 1.34% | - |
| Dec 16, 2025 | 75.14 | 75.46 | 74.54 | 74.78 | 74.78 | -0.24% | 30 |
| Dec 15, 2025 | 75.34 | 75.40 | 74.96 | 74.96 | 74.96 | -0.19% | - |
| Dec 12, 2025 | 74.90 | 75.10 | 74.90 | 75.10 | 75.10 | -0.08% | - |
| Dec 11, 2025 | 74.94 | 75.18 | 74.74 | 75.16 | 75.16 | -0.11% | - |
| Dec 10, 2025 | 74.82 | 75.24 | 74.42 | 75.24 | 75.24 | 0.16% | - |
| Dec 9, 2025 | 74.10 | 75.12 | 73.98 | 75.12 | 75.12 | 1.13% | - |
| Dec 8, 2025 | 74.24 | 74.58 | 74.20 | 74.28 | 74.28 | -0.30% | - |
| Dec 5, 2025 | 74.58 | 75.20 | 74.50 | 74.50 | 74.50 | 0.16% | - |
| Dec 4, 2025 | 74.76 | 74.76 | 74.38 | 74.38 | 74.38 | -0.85% | - |
| Dec 3, 2025 | 75.08 | 75.08 | 74.92 | 75.02 | 75.02 | -0.03% | - |
| Dec 2, 2025 | 75.86 | 76.64 | 75.04 | 75.04 | 75.04 | -1.99% | - |
| Dec 1, 2025 | 76.18 | 76.56 | 75.98 | 76.56 | 76.56 | -0.31% | - |
| Nov 28, 2025 | 76.24 | 76.80 | 75.98 | 76.80 | 76.80 | 1.05% | - |
| Nov 27, 2025 | 76.28 | 76.28 | 75.92 | 76.00 | 76.00 | -0.55% | - |
| Nov 26, 2025 | 76.60 | 76.60 | 76.42 | 76.42 | 76.42 | 0.05% | - |
| Nov 25, 2025 | 75.42 | 76.38 | 75.30 | 76.38 | 76.38 | 0.21% | - |
| Nov 24, 2025 | 76.58 | 76.76 | 76.22 | 76.22 | 76.22 | -0.03% | - |
| Nov 21, 2025 | 75.46 | 76.24 | 75.10 | 76.24 | 76.24 | 1.55% | - |
| Nov 20, 2025 | 75.58 | 75.68 | 75.08 | 75.08 | 75.08 | -0.03% | - |
| Nov 19, 2025 | 75.86 | 75.94 | 75.10 | 75.10 | 75.10 | -1.05% | - |
| Nov 18, 2025 | 75.74 | 76.02 | 75.66 | 75.90 | 75.90 | -0.11% | - |
| Nov 17, 2025 | 76.78 | 76.78 | 75.98 | 75.98 | 75.98 | -1.76% | - |
| Nov 14, 2025 | 77.42 | 77.82 | 77.30 | 77.34 | 77.34 | -2.37% | - |
| Nov 12, 2025 | 78.02 | 79.22 | 78.02 | 79.22 | 78.86 | 2.04% | - |
| Nov 11, 2025 | 78.08 | 78.28 | 77.64 | 77.64 | 77.29 | -0.56% | - |
| Nov 10, 2025 | 78.84 | 79.12 | 78.08 | 78.08 | 77.72 | -0.66% | - |
| Nov 7, 2025 | 79.18 | 79.18 | 78.60 | 78.60 | 78.24 | -0.68% | - |
| Nov 6, 2025 | 79.06 | 79.50 | 79.06 | 79.14 | 78.78 | -0.30% | - |
| Nov 5, 2025 | 78.98 | 79.38 | 78.92 | 79.38 | 79.02 | 0.76% | - |
| Nov 4, 2025 | 77.66 | 78.78 | 77.66 | 78.78 | 78.42 | 0.61% | - |
| Nov 3, 2025 | 80.34 | 80.60 | 78.30 | 78.30 | 77.94 | -2.68% | - |
| Oct 31, 2025 | 80.82 | 80.82 | 79.84 | 80.46 | 80.09 | 0.12% | - |
| Oct 30, 2025 | 81.00 | 81.00 | 80.36 | 80.36 | 79.99 | 0.85% | - |
| Oct 29, 2025 | 78.40 | 81.10 | 78.26 | 79.68 | 79.32 | 1.07% | 110 |
| Oct 28, 2025 | 78.94 | 79.06 | 78.84 | 78.84 | 78.48 | 0.05% | - |
| Oct 27, 2025 | 79.60 | 79.60 | 78.80 | 78.80 | 78.44 | -0.98% | - |
| Oct 24, 2025 | 80.28 | 80.28 | 79.58 | 79.58 | 79.22 | 0.28% | - |
| Oct 23, 2025 | 78.96 | 79.36 | 78.72 | 79.36 | 79.00 | -0.35% | - |
| Oct 22, 2025 | 79.78 | 79.82 | 79.62 | 79.64 | 79.28 | 0.03% | - |
| Oct 21, 2025 | 78.78 | 79.62 | 78.46 | 79.62 | 79.26 | 1.84% | - |
| Oct 20, 2025 | 78.94 | 78.94 | 78.18 | 78.18 | 77.82 | 0.05% | - |
| Oct 17, 2025 | 78.04 | 78.14 | 76.80 | 78.14 | 77.78 | 0.36% | - |
| Oct 16, 2025 | 78.60 | 78.68 | 77.86 | 77.86 | 77.51 | -1.04% | - |
| Oct 15, 2025 | 78.20 | 78.68 | 78.20 | 78.68 | 78.32 | 1.34% | - |
| Oct 14, 2025 | 76.92 | 77.64 | 76.76 | 77.64 | 77.29 | 0.08% | - |