Otis Worldwide Corporation (BIT:1OTIS)
Italy
· Delayed Price · Currency is EUR 74.96
-0.18 (-0.24%)
At close: Dec 3, 2025
Otis Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | 0.19% | - |
| Dec 4, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -0.75% | - |
| Dec 3, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | -0.24% | - |
| Dec 2, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | -1.91% | - |
| Dec 1, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -0.16% | - |
| Nov 28, 2025 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | 0.68% | - |
| Nov 27, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -0.29% | - |
| Nov 26, 2025 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | 0.26% | - |
| Nov 25, 2025 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | 1.14% | - |
| Nov 24, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | -1.02% | - |
| Nov 21, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | 1.36% | - |
| Nov 20, 2025 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | -0.08% | - |
| Nov 19, 2025 | 76.02 | 76.02 | 76.02 | 75.18 | 75.18 | -1.08% | 25 |
| Nov 18, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.13% | - |
| Nov 17, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -2.01% | - |
| Nov 14, 2025 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | -1.58% | - |
| Nov 13, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -0.76% | - |
| Nov 12, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 1.98% | - |
| Nov 11, 2025 | 77.32 | 77.32 | 77.32 | 77.76 | 77.76 | -0.49% | 20 |
| Nov 10, 2025 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | -0.59% | - |
| Nov 7, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.63% | - |
| Nov 6, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -0.25% | - |
| Nov 5, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 0.58% | - |
| Nov 4, 2025 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | 0.56% | - |
| Nov 3, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -2.61% | - |
| Oct 31, 2025 | 83.64 | 83.64 | 83.64 | 80.50 | 80.50 | 0.05% | 25 |
| Oct 30, 2025 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | 0.95% | - |
| Oct 29, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 1.19% | - |
| Oct 28, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | -0.13% | - |
| Oct 27, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | -0.98% | - |
| Oct 24, 2025 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | -0.15% | - |
| Oct 23, 2025 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | 0.28% | - |
| Oct 22, 2025 | 80.60 | 80.60 | 79.38 | 79.54 | 79.54 | -0.08% | 64 |
| Oct 21, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 1.48% | - |
| Oct 20, 2025 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | 0.44% | - |
| Oct 17, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 0.23% | - |
| Oct 16, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | -1.02% | - |
| Oct 15, 2025 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 1.44% | - |
| Oct 14, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 0.08% | - |
| Oct 13, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | 0.75% | - |
| Oct 10, 2025 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | -0.80% | - |
| Oct 9, 2025 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | -1.80% | - |
| Oct 8, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.99% | - |
| Oct 7, 2025 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | -0.46% | - |
| Oct 6, 2025 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | -1.07% | - |
| Oct 3, 2025 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | -0.33% | - |
| Oct 2, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 0.28% | - |
| Oct 1, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 0.98% | - |
| Sep 30, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 0.21% | - |
| Sep 29, 2025 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | 1.30% | - |
| Sep 26, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 0.39% | - |
| Sep 25, 2025 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | 0.95% | - |
| Sep 24, 2025 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | 0.24% | - |
| Sep 23, 2025 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | -0.40% | - |
| Sep 22, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | -0.37% | - |
| Sep 19, 2025 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | -1.32% | - |
| Sep 18, 2025 | 77.62 | 77.62 | 77.62 | 77.18 | 77.18 | 0.81% | 17 |
| Sep 17, 2025 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 1.00% | - |
| Sep 16, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.37% | - |
| Sep 15, 2025 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | 0.63% | - |
| Sep 12, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -0.37% | - |
| Sep 11, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | 1.47% | - |
| Sep 10, 2025 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | 0.59% | - |
| Sep 9, 2025 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | 0.43% | - |
| Sep 8, 2025 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | -0.08% | - |
| Sep 5, 2025 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | 0.49% | - |
| Sep 4, 2025 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | 0.41% | - |
| Sep 3, 2025 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | 0.19% | - |
| Sep 2, 2025 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | -0.87% | - |
| Sep 1, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - | - |
| Aug 29, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | -0.35% | - |
| Aug 28, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | -1.64% | - |
| Aug 27, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | 1.23% | - |
| Aug 26, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.35% | - |
| Aug 25, 2025 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | -1.98% | - |
| Aug 22, 2025 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | -0.53% | - |
| Aug 21, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | -0.52% | - |
| Aug 20, 2025 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | 1.03% | - |
| Aug 19, 2025 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | 0.37% | - |
| Aug 18, 2025 | 77.20 | 77.20 | 74.42 | 75.48 | 75.48 | -3.95% | 19 |
| Aug 14, 2025 | 80.14 | 80.14 | 80.14 | 78.58 | 78.58 | 4.02% | 17 |
| Aug 13, 2025 | 76.22 | 76.30 | 75.44 | 75.54 | 75.18 | 1.45% | 122 |
| Aug 12, 2025 | 74.11 | 74.11 | 74.11 | 74.46 | 74.11 | 0.43% | - |
| Aug 11, 2025 | 73.79 | 73.79 | 73.79 | 74.14 | 73.79 | -1.23% | - |
| Aug 8, 2025 | 74.70 | 74.70 | 74.70 | 75.06 | 74.70 | 0.03% | - |
| Aug 7, 2025 | 74.68 | 74.68 | 74.68 | 75.04 | 74.68 | 1.35% | - |
| Aug 6, 2025 | 74.10 | 74.10 | 74.10 | 74.04 | 73.69 | -0.24% | 22 |
| Aug 5, 2025 | 73.87 | 73.87 | 73.87 | 74.22 | 73.87 | 1.34% | - |
| Aug 4, 2025 | 72.89 | 72.89 | 72.89 | 73.24 | 72.89 | -0.05% | - |
| Aug 1, 2025 | 72.93 | 72.93 | 72.93 | 73.28 | 72.93 | -2.73% | - |
| Jul 31, 2025 | 74.98 | 74.98 | 74.98 | 75.34 | 74.98 | 0.08% | - |
| Jul 30, 2025 | 74.92 | 74.92 | 74.92 | 75.28 | 74.92 | -0.76% | - |
| Jul 29, 2025 | 75.50 | 75.50 | 75.50 | 75.86 | 75.50 | -0.11% | - |
| Jul 28, 2025 | 75.58 | 75.58 | 75.58 | 75.94 | 75.58 | -0.26% | - |
| Jul 25, 2025 | 75.78 | 75.78 | 75.78 | 76.14 | 75.78 | 0.34% | - |
| Jul 24, 2025 | 75.52 | 75.52 | 75.52 | 75.88 | 75.52 | -1.38% | - |
| Jul 23, 2025 | 76.57 | 76.57 | 76.57 | 76.94 | 76.57 | -9.74% | - |
| Jul 22, 2025 | 84.84 | 84.84 | 84.84 | 85.24 | 84.83 | 0.90% | - |
| Jul 21, 2025 | 84.08 | 84.08 | 84.08 | 84.48 | 84.08 | -0.87% | - |
| Jul 18, 2025 | 84.82 | 84.82 | 84.82 | 85.22 | 84.82 | -1.71% | - |