OT Logistics S.A. (WSE:OTS)
Poland · Delayed Price · Currency is PLN 12.98
0.00 (0.00%)
Sep 12, 2025, 5:00 PM CET
OT Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 13.00 | 13.00 | 12.74 | 12.98 | 12.98 | - | 1,266 |
| Sep 11, 2025 | 12.58 | 12.98 | 12.58 | 12.98 | 12.98 | 0.62% | 416 |
| Sep 10, 2025 | 13.00 | 13.00 | 12.54 | 12.90 | 12.90 | -0.77% | 979 |
| Sep 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 212 |
| Sep 8, 2025 | 12.86 | 13.00 | 12.60 | 13.00 | 13.00 | 1.09% | 1,556 |
| Sep 5, 2025 | 12.76 | 12.86 | 12.62 | 12.86 | 12.86 | 1.26% | 3,424 |
| Sep 4, 2025 | 12.98 | 13.00 | 12.50 | 12.70 | 12.70 | -0.94% | 1,859 |
| Sep 3, 2025 | 13.14 | 13.26 | 12.80 | 12.82 | 12.82 | -2.44% | 4,798 |
| Sep 2, 2025 | 13.42 | 13.42 | 12.90 | 13.14 | 13.14 | -2.09% | 3,943 |
| Sep 1, 2025 | 13.38 | 13.62 | 13.12 | 13.42 | 13.42 | 2.13% | 520 |
| Aug 29, 2025 | 13.16 | 13.50 | 13.00 | 13.14 | 13.14 | -0.45% | 2,133 |
| Aug 28, 2025 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -1.93% | 972 |
| Aug 27, 2025 | 13.60 | 13.62 | 13.28 | 13.46 | 13.46 | -1.17% | 2,387 |
| Aug 26, 2025 | 13.80 | 13.98 | 13.40 | 13.62 | 13.62 | -1.30% | 3,830 |
| Aug 25, 2025 | 13.80 | 13.80 | 13.62 | 13.80 | 13.80 | - | 2,109 |
| Aug 22, 2025 | 13.92 | 14.10 | 13.80 | 13.80 | 13.80 | - | 1,271 |
| Aug 21, 2025 | 14.10 | 14.10 | 13.62 | 13.80 | 13.80 | -2.13% | 1,203 |
| Aug 20, 2025 | 14.16 | 14.20 | 13.40 | 14.10 | 14.10 | -0.42% | 2,661 |
| Aug 19, 2025 | 14.00 | 14.16 | 14.00 | 14.16 | 14.16 | 0.14% | 415 |
| Aug 18, 2025 | 14.20 | 14.20 | 14.00 | 14.14 | 14.14 | -0.42% | 997 |
| Aug 14, 2025 | 14.32 | 14.64 | 14.00 | 14.20 | 14.20 | -3.01% | 519 |
| Aug 13, 2025 | 14.84 | 14.84 | 14.30 | 14.64 | 14.64 | -1.61% | 1,652 |
| Aug 12, 2025 | 14.34 | 14.94 | 14.34 | 14.88 | 14.88 | 3.77% | 1,637 |
| Aug 11, 2025 | 14.26 | 14.38 | 14.00 | 14.34 | 14.34 | -0.42% | 2,039 |
| Aug 8, 2025 | 14.24 | 14.40 | 14.24 | 14.40 | 14.40 | 1.12% | 1,116 |
| Aug 7, 2025 | 14.12 | 14.24 | 13.30 | 14.24 | 14.24 | -0.14% | 2,893 |
| Aug 6, 2025 | 13.66 | 14.38 | 13.40 | 14.26 | 14.26 | 1.86% | 1,930 |
| Aug 5, 2025 | 14.24 | 14.28 | 13.70 | 14.00 | 14.00 | -1.69% | 1,523 |
| Aug 4, 2025 | 13.96 | 14.44 | 13.78 | 14.24 | 14.24 | 3.94% | 961 |
| Aug 1, 2025 | 14.24 | 14.28 | 13.02 | 13.70 | 13.70 | -4.06% | 6,050 |
| Jul 31, 2025 | 14.30 | 14.70 | 14.04 | 14.28 | 14.28 | -1.24% | 1,964 |
| Jul 30, 2025 | 14.68 | 14.68 | 14.14 | 14.46 | 14.46 | -1.50% | 1,102 |
| Jul 29, 2025 | 14.68 | 14.88 | 14.02 | 14.68 | 14.68 | 0.14% | 1,004 |
| Jul 28, 2025 | 14.84 | 14.88 | 14.02 | 14.66 | 14.66 | -1.35% | 2,121 |
| Jul 25, 2025 | 14.80 | 14.90 | 14.62 | 14.86 | 14.86 | 0.41% | 646 |
| Jul 24, 2025 | 14.66 | 14.84 | 14.66 | 14.80 | 14.80 | - | 697 |
| Jul 23, 2025 | 14.72 | 14.86 | 14.62 | 14.80 | 14.80 | 1.09% | 1,148 |
| Jul 22, 2025 | 15.22 | 15.22 | 14.30 | 14.64 | 14.64 | -3.94% | 10,541 |
| Jul 21, 2025 | 15.02 | 15.24 | 14.90 | 15.24 | 15.24 | 1.46% | 848 |
| Jul 18, 2025 | 15.02 | 15.18 | 14.84 | 15.02 | 15.02 | - | 1,844 |
| Jul 17, 2025 | 15.02 | 15.18 | 14.92 | 15.02 | 15.02 | 0.13% | 1,614 |
| Jul 16, 2025 | 14.92 | 15.26 | 14.90 | 15.00 | 15.00 | -0.53% | 1,753 |
| Jul 15, 2025 | 15.10 | 15.32 | 14.86 | 15.08 | 15.08 | -0.13% | 1,426 |
| Jul 14, 2025 | 15.14 | 15.14 | 14.84 | 15.10 | 15.10 | -0.26% | 1,922 |
| Jul 11, 2025 | 15.24 | 15.26 | 15.04 | 15.14 | 15.14 | -0.66% | 1,495 |
| Jul 10, 2025 | 15.30 | 15.30 | 15.10 | 15.24 | 15.24 | -0.39% | 1,218 |
| Jul 9, 2025 | 15.14 | 15.40 | 15.14 | 15.30 | 15.30 | -1.16% | 1,366 |
| Jul 8, 2025 | 15.18 | 15.50 | 15.06 | 15.48 | 15.48 | 1.31% | 776 |
| Jul 7, 2025 | 15.06 | 15.46 | 15.06 | 15.28 | 15.28 | -0.13% | 491 |
| Jul 4, 2025 | 15.24 | 15.38 | 15.00 | 15.30 | 15.30 | - | 1,025 |