OT Logistics S.A. (WSE:OTS)
Poland · Delayed Price · Currency is PLN 14.66
0.00 (0.00%)
Oct 10, 2025, 4:40 PM CET
OT Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 14.66 | 14.68 | 14.50 | 14.66 | 14.66 | - | 1,078 |
| Oct 9, 2025 | 14.72 | 14.76 | 14.50 | 14.66 | 14.66 | 0.14% | 787 |
| Oct 8, 2025 | 13.98 | 14.86 | 13.98 | 14.64 | 14.64 | 4.42% | 7,538 |
| Oct 7, 2025 | 13.56 | 14.34 | 13.56 | 14.02 | 14.02 | 3.85% | 1,833 |
| Oct 6, 2025 | 13.96 | 13.96 | 13.50 | 13.50 | 13.50 | -3.43% | 2,877 |
| Oct 3, 2025 | 13.72 | 14.02 | 13.66 | 13.98 | 13.98 | 0.58% | 558 |
| Oct 2, 2025 | 13.94 | 13.94 | 13.68 | 13.90 | 13.90 | -1.00% | 868 |
| Oct 1, 2025 | 14.22 | 14.22 | 13.70 | 14.04 | 14.04 | -3.31% | 1,086 |
| Sep 30, 2025 | 13.76 | 14.58 | 13.76 | 14.52 | 14.52 | 2.98% | 3,413 |
| Sep 29, 2025 | 14.30 | 14.38 | 13.68 | 14.10 | 14.10 | -1.40% | 4,369 |
| Sep 26, 2025 | 14.34 | 14.50 | 14.10 | 14.30 | 14.30 | -0.69% | 2,499 |
| Sep 25, 2025 | 14.26 | 14.80 | 14.04 | 14.40 | 14.40 | 3.00% | 8,660 |
| Sep 24, 2025 | 13.20 | 14.20 | 13.10 | 13.98 | 13.98 | 5.75% | 8,646 |
| Sep 23, 2025 | 12.90 | 13.24 | 12.76 | 13.22 | 13.22 | 3.28% | 7,706 |
| Sep 22, 2025 | 12.80 | 13.04 | 12.68 | 12.80 | 12.80 | -2.29% | 2,834 |
| Sep 19, 2025 | 13.10 | 13.10 | 12.90 | 13.10 | 13.10 | - | 2,144 |
| Sep 18, 2025 | 13.38 | 13.38 | 12.76 | 13.10 | 13.10 | -2.09% | 1,124 |
| Sep 17, 2025 | 12.66 | 13.38 | 12.64 | 13.38 | 13.38 | 3.88% | 3,975 |
| Sep 16, 2025 | 12.98 | 12.98 | 12.66 | 12.88 | 12.88 | -0.46% | 764 |
| Sep 15, 2025 | 12.98 | 13.00 | 12.64 | 12.94 | 12.94 | -0.31% | 1,929 |
| 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 |