OT Logistics S.A. (WSE:OTS)
Poland · Delayed Price · Currency is PLN 13.80
+0.02 (0.14%)
Aug 22, 2025, 4:24 PM CET
OT Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 15.60 | 15.66 | 15.06 | 15.30 | 15.30 | -2.55% | 1,058 |
| Jul 2, 2025 | 15.78 | 15.78 | 15.00 | 15.70 | 15.70 | -0.51% | 2,002 |
| Jul 1, 2025 | 15.76 | 15.82 | 15.18 | 15.78 | 15.78 | -0.25% | 991 |
| Jun 30, 2025 | 15.72 | 15.96 | 15.10 | 15.82 | 15.82 | 1.41% | 1,703 |
| Jun 27, 2025 | 15.12 | 15.74 | 15.12 | 15.60 | 15.60 | -0.38% | 554 |
| Jun 26, 2025 | 15.12 | 15.94 | 15.06 | 15.66 | 15.66 | -0.13% | 1,777 |
| Jun 25, 2025 | 15.06 | 15.68 | 15.06 | 15.68 | 15.68 | 4.12% | 1,581 |
| Jun 24, 2025 | 16.00 | 16.00 | 15.02 | 15.06 | 15.06 | -5.87% | 1,548 |
| Jun 23, 2025 | 15.16 | 16.48 | 14.62 | 16.00 | 16.00 | 5.40% | 1,734 |
| Jun 20, 2025 | 14.80 | 15.20 | 14.68 | 15.18 | 15.18 | 0.40% | 1,052 |
| Jun 18, 2025 | 15.18 | 15.20 | 14.60 | 15.12 | 15.12 | -0.40% | 434 |
| Jun 17, 2025 | 15.12 | 15.20 | 15.02 | 15.18 | 15.18 | 0.40% | 549 |
| Jun 16, 2025 | 14.76 | 15.20 | 14.62 | 15.12 | 15.12 | 2.44% | 403 |
| Jun 13, 2025 | 14.90 | 14.90 | 14.64 | 14.76 | 14.76 | -0.94% | 1,282 |
| Jun 12, 2025 | 15.06 | 15.20 | 14.90 | 14.90 | 14.90 | 2.05% | 3,630 |