OT Logistics S.A. (WSE:OTS)
Poland · Delayed Price · Currency is PLN 13.56
-0.04 (-0.29%)
Nov 3, 2025, 5:03 PM CET
OT Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 13.68 | 13.86 | 13.60 | 13.60 | 13.60 | -1.88% | 2,653 |
| Oct 30, 2025 | 14.00 | 14.04 | 13.68 | 13.86 | 13.86 | -1.00% | 936 |
| Oct 29, 2025 | 14.24 | 14.24 | 13.68 | 14.00 | 14.00 | 0.86% | 685 |
| Oct 28, 2025 | 14.00 | 14.40 | 13.60 | 13.88 | 13.88 | -0.72% | 4,244 |
| Oct 27, 2025 | 14.30 | 14.52 | 13.98 | 13.98 | 13.98 | -3.59% | 436 |
| Oct 24, 2025 | 14.30 | 14.54 | 14.30 | 14.50 | 14.50 | 0.42% | 1,708 |
| Oct 23, 2025 | 14.12 | 14.44 | 13.92 | 14.44 | 14.44 | 2.56% | 769 |
| Oct 22, 2025 | 14.00 | 14.08 | 13.70 | 14.08 | 14.08 | 1.15% | 2,355 |
| Oct 21, 2025 | 13.98 | 14.02 | 13.92 | 13.92 | 13.92 | 0.14% | 835 |
| Oct 20, 2025 | 13.94 | 14.24 | 13.80 | 13.90 | 13.90 | 0.14% | 1,651 |
| Oct 17, 2025 | 14.10 | 14.10 | 13.72 | 13.88 | 13.88 | -1.70% | 978 |
| Oct 16, 2025 | 14.20 | 14.26 | 13.74 | 14.12 | 14.12 | -0.56% | 1,029 |
| Oct 15, 2025 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -1.53% | 188 |
| Oct 14, 2025 | 14.54 | 14.54 | 14.20 | 14.42 | 14.42 | -0.96% | 1,014 |
| Oct 13, 2025 | 14.66 | 14.66 | 14.22 | 14.56 | 14.56 | -0.68% | 535 |
| 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 |