Otis Worldwide Corporation (VIE:OTIS)
Austria · Delayed Price · Currency is EUR 74.38
-0.64 (-0.85%)
At close: Dec 4, 2025
Otis Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 13, 2025 | 78.66 | 78.66 | 77.24 | 77.58 | 77.23 | 0.57% | - |
| Oct 10, 2025 | 77.60 | 77.74 | 77.14 | 77.14 | 76.79 | -0.57% | - |
| Oct 9, 2025 | 78.56 | 78.68 | 77.58 | 77.58 | 77.23 | -1.72% | - |
| Oct 8, 2025 | 77.86 | 78.94 | 77.86 | 78.94 | 78.58 | 1.86% | - |
| Oct 7, 2025 | 77.62 | 78.20 | 77.50 | 77.50 | 77.15 | -0.44% | - |
| Oct 6, 2025 | 79.00 | 79.34 | 77.84 | 77.84 | 77.49 | -0.56% | - |
| Oct 3, 2025 | 78.86 | 79.12 | 78.28 | 78.28 | 77.92 | -0.91% | - |
| Oct 2, 2025 | 78.70 | 79.00 | 78.62 | 79.00 | 78.64 | 0.48% | - |
| Oct 1, 2025 | 77.28 | 78.62 | 77.28 | 78.62 | 78.26 | 0.92% | - |
| Sep 30, 2025 | 77.62 | 78.02 | 77.46 | 77.90 | 77.55 | 0.10% | - |
| Sep 29, 2025 | 77.34 | 77.82 | 77.34 | 77.82 | 77.47 | 1.28% | - |
| Sep 26, 2025 | 77.04 | 77.04 | 76.74 | 76.84 | 76.49 | 0.52% | - |
| Sep 25, 2025 | 75.58 | 76.44 | 75.58 | 76.44 | 76.09 | 0.82% | - |