Otto Holding A.S. (IST:OTTO)
Turkey
· Delayed Price · Currency is TRY 449.50
+5.25 (1.18%)
At close: Dec 5, 2025
Otto Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 444.25 | 454.00 | 442.00 | 449.50 | 449.50 | 1.18% | 63,417 |
| Dec 4, 2025 | 446.75 | 452.00 | 433.00 | 444.25 | 444.25 | -0.62% | 42,492 |
| Dec 3, 2025 | 454.50 | 463.00 | 447.00 | 447.00 | 447.00 | -1.65% | 57,107 |
| Dec 2, 2025 | 459.75 | 460.00 | 445.75 | 454.50 | 454.50 | -0.05% | 84,113 |
| Dec 1, 2025 | 444.00 | 461.50 | 439.00 | 454.75 | 454.75 | 3.12% | 193,176 |
| Nov 28, 2025 | 423.25 | 441.00 | 404.50 | 441.00 | 441.00 | 3.10% | 157,303 |
| Nov 27, 2025 | 399.00 | 429.00 | 392.50 | 427.75 | 427.75 | 9.68% | 227,783 |
| Nov 26, 2025 | 421.75 | 421.75 | 388.00 | 390.00 | 390.00 | -7.25% | 51,698 |
| Nov 25, 2025 | 430.00 | 430.50 | 417.50 | 420.50 | 420.50 | -2.32% | 30,506 |
| Nov 24, 2025 | 447.00 | 447.00 | 429.75 | 430.50 | 430.50 | -4.01% | 29,638 |
| Nov 21, 2025 | 448.00 | 451.00 | 441.00 | 448.50 | 448.50 | 0.11% | 32,932 |
| Nov 20, 2025 | 439.50 | 451.00 | 430.75 | 448.00 | 448.00 | 2.58% | 62,954 |
| Nov 19, 2025 | 436.00 | 438.25 | 430.00 | 436.75 | 436.75 | 0.17% | 18,886 |
| Nov 18, 2025 | 430.00 | 449.00 | 427.25 | 436.00 | 436.00 | 1.40% | 87,359 |
| Nov 17, 2025 | 436.00 | 439.75 | 426.75 | 430.00 | 430.00 | -1.38% | 36,739 |
| Nov 14, 2025 | 434.00 | 436.00 | 425.75 | 436.00 | 436.00 | 0.93% | 30,836 |
| Nov 13, 2025 | 439.00 | 439.00 | 413.00 | 432.00 | 432.00 | -0.17% | 54,593 |
| Nov 12, 2025 | 435.00 | 455.50 | 420.75 | 432.75 | 432.75 | 3.78% | 128,654 |
| Nov 11, 2025 | 443.50 | 443.50 | 415.75 | 417.00 | 417.00 | -6.29% | 43,032 |
| Nov 10, 2025 | 449.75 | 463.75 | 437.75 | 445.00 | 445.00 | 1.14% | 61,827 |
| Nov 7, 2025 | 450.75 | 450.75 | 431.00 | 440.00 | 440.00 | -0.68% | 38,937 |
| Nov 6, 2025 | 453.00 | 454.75 | 443.00 | 443.00 | 443.00 | -2.21% | 38,971 |
| Nov 5, 2025 | 465.75 | 468.00 | 453.00 | 453.00 | 453.00 | -1.68% | 44,197 |
| Nov 4, 2025 | 464.50 | 466.75 | 458.50 | 460.75 | 460.75 | 0.16% | 33,821 |
| Nov 3, 2025 | 475.00 | 475.00 | 457.50 | 460.00 | 460.00 | -1.92% | 58,399 |
| Oct 31, 2025 | 480.00 | 485.00 | 465.25 | 469.00 | 469.00 | -2.29% | 131,312 |
| Oct 30, 2025 | 490.00 | 495.25 | 474.50 | 480.00 | 480.00 | -3.61% | 74,983 |
| Oct 28, 2025 | 482.75 | 498.00 | 478.75 | 498.00 | 498.00 | 3.11% | 24,097 |
| Oct 27, 2025 | 490.00 | 492.50 | 474.50 | 483.00 | 483.00 | -1.43% | 91,575 |
| Oct 24, 2025 | 468.50 | 494.25 | 468.50 | 490.00 | 490.00 | 3.59% | 77,770 |
| Oct 23, 2025 | 487.00 | 489.00 | 468.25 | 473.00 | 473.00 | -2.87% | 55,510 |
| Oct 22, 2025 | 500.00 | 506.00 | 487.00 | 487.00 | 487.00 | -2.31% | 77,457 |
| Oct 21, 2025 | 492.00 | 500.50 | 479.75 | 498.50 | 498.50 | 1.94% | 124,479 |
| Oct 20, 2025 | 476.00 | 489.25 | 470.75 | 489.00 | 489.00 | 3.38% | 94,651 |
| Oct 17, 2025 | 469.00 | 473.50 | 458.25 | 473.00 | 473.00 | 1.07% | 93,737 |
| Oct 16, 2025 | 470.00 | 476.50 | 465.50 | 468.00 | 468.00 | 0.43% | 52,841 |
| Oct 15, 2025 | 467.25 | 473.75 | 459.50 | 466.00 | 466.00 | 0.32% | 120,488 |
| Oct 14, 2025 | 447.00 | 467.00 | 446.00 | 464.50 | 464.50 | 4.15% | 85,006 |
| Oct 13, 2025 | 458.00 | 458.00 | 443.00 | 446.00 | 446.00 | -2.99% | 34,293 |
| Oct 10, 2025 | 457.75 | 470.00 | 449.50 | 459.75 | 459.75 | 0.44% | 55,769 |
| Oct 9, 2025 | 458.00 | 460.00 | 448.00 | 457.75 | 457.75 | -0.33% | 43,353 |
| Oct 8, 2025 | 469.50 | 469.50 | 447.50 | 459.25 | 459.25 | -0.43% | 52,223 |
| Oct 7, 2025 | 456.50 | 466.00 | 456.50 | 461.25 | 461.25 | 0.27% | 56,273 |
| Oct 6, 2025 | 457.00 | 464.75 | 451.25 | 460.00 | 460.00 | 0.66% | 59,304 |
| Oct 3, 2025 | 462.50 | 467.00 | 454.00 | 457.00 | 457.00 | -1.19% | 24,693 |
| Oct 2, 2025 | 454.50 | 469.00 | 446.25 | 462.50 | 462.50 | 1.70% | 91,741 |
| Oct 1, 2025 | 430.00 | 472.75 | 423.50 | 454.75 | 454.75 | 5.76% | 128,234 |
| Sep 30, 2025 | 433.25 | 434.75 | 414.50 | 430.00 | 430.00 | 0.06% | 77,795 |
| Sep 29, 2025 | 454.00 | 454.00 | 429.75 | 429.75 | 429.75 | -5.24% | 45,218 |
| Sep 26, 2025 | 449.00 | 460.50 | 442.00 | 453.50 | 453.50 | 0.78% | 49,190 |
| Sep 25, 2025 | 453.00 | 456.00 | 440.75 | 450.00 | 450.00 | -0.61% | 45,881 |
| Sep 24, 2025 | 469.50 | 469.50 | 437.00 | 452.75 | 452.75 | -2.27% | 87,970 |
| Sep 23, 2025 | 476.00 | 476.00 | 458.50 | 463.25 | 463.25 | -1.01% | 67,799 |
| Sep 22, 2025 | 464.00 | 489.25 | 461.50 | 468.00 | 468.00 | 1.57% | 149,043 |
| Sep 19, 2025 | 465.00 | 465.00 | 453.75 | 460.75 | 460.75 | -0.91% | 34,061 |
| Sep 18, 2025 | 470.00 | 472.25 | 461.75 | 465.00 | 465.00 | -0.16% | 54,515 |
| Sep 17, 2025 | 479.25 | 481.75 | 465.75 | 465.75 | 465.75 | -0.59% | 84,076 |
| Sep 16, 2025 | 473.00 | 485.00 | 468.00 | 468.50 | 468.50 | -0.69% | 185,797 |
| Sep 15, 2025 | 445.75 | 473.50 | 439.75 | 471.75 | 471.75 | 6.55% | 98,271 |
| Sep 12, 2025 | 465.00 | 465.00 | 440.50 | 442.75 | 442.75 | -1.17% | 69,501 |
| Sep 11, 2025 | 485.00 | 485.50 | 448.00 | 448.00 | 448.00 | -7.72% | 133,962 |
| Sep 10, 2025 | 510.00 | 525.00 | 485.50 | 485.50 | 485.50 | -4.80% | 169,285 |
| Sep 9, 2025 | 517.00 | 535.00 | 495.25 | 510.00 | 510.00 | 0.49% | 95,896 |
| Sep 8, 2025 | 540.00 | 541.50 | 507.50 | 507.50 | 507.50 | -7.56% | 466,003 |
| Sep 5, 2025 | 539.00 | 585.00 | 533.50 | 549.00 | 549.00 | 2.62% | 172,498 |
| Sep 4, 2025 | 535.00 | 538.50 | 527.00 | 535.00 | 535.00 | 0.56% | 149,084 |
| Sep 3, 2025 | 540.00 | 545.00 | 523.00 | 532.00 | 532.00 | 2.01% | 138,782 |
| Sep 2, 2025 | 519.00 | 527.50 | 505.00 | 521.50 | 521.50 | 0.38% | 194,283 |
| Sep 1, 2025 | 514.50 | 520.00 | 505.00 | 519.50 | 519.50 | 1.07% | 81,637 |
| Aug 29, 2025 | 488.00 | 520.00 | 483.25 | 514.00 | 514.00 | 5.44% | 255,302 |
| Aug 28, 2025 | 480.00 | 489.50 | 476.75 | 487.50 | 487.50 | 1.83% | 101,496 |
| Aug 27, 2025 | 474.75 | 482.75 | 466.00 | 478.75 | 478.75 | 1.43% | 97,482 |
| Aug 26, 2025 | 480.50 | 480.50 | 471.00 | 472.00 | 472.00 | -1.77% | 47,983 |
| Aug 25, 2025 | 484.75 | 484.75 | 470.00 | 480.50 | 480.50 | -0.05% | 92,436 |
| Aug 22, 2025 | 478.00 | 481.25 | 473.50 | 480.75 | 480.75 | 0.79% | 67,493 |
| Aug 21, 2025 | 467.00 | 480.50 | 467.00 | 477.00 | 477.00 | 0.85% | 53,623 |
| Aug 20, 2025 | 488.50 | 488.50 | 471.50 | 473.00 | 473.00 | -1.36% | 56,701 |
| Aug 19, 2025 | 464.00 | 482.00 | 463.50 | 479.50 | 479.50 | 3.34% | 174,506 |
| Aug 18, 2025 | 472.00 | 472.00 | 464.00 | 464.00 | 464.00 | -1.43% | 63,864 |
| Aug 15, 2025 | 467.75 | 480.00 | 464.00 | 470.75 | 470.75 | 0.64% | 117,358 |
| Aug 14, 2025 | 473.25 | 473.25 | 462.00 | 467.75 | 467.75 | -0.16% | 44,062 |
| Aug 13, 2025 | 482.00 | 484.50 | 467.75 | 468.50 | 468.50 | -2.80% | 66,526 |
| Aug 12, 2025 | 481.00 | 483.00 | 476.00 | 482.00 | 482.00 | 0.57% | 74,159 |
| Aug 11, 2025 | 474.00 | 483.00 | 473.25 | 479.25 | 479.25 | 1.11% | 81,656 |
| Aug 8, 2025 | 473.25 | 477.25 | 469.75 | 474.00 | 474.00 | 0.21% | 55,827 |
| Aug 7, 2025 | 475.00 | 475.00 | 467.75 | 473.00 | 473.00 | 0.16% | 80,947 |
| Aug 6, 2025 | 476.50 | 476.50 | 464.50 | 472.25 | 472.25 | 0.27% | 62,231 |
| Aug 5, 2025 | 492.00 | 492.00 | 471.00 | 471.00 | 471.00 | -3.88% | 95,051 |
| Aug 4, 2025 | 500.00 | 517.50 | 475.75 | 490.00 | 490.00 | -1.41% | 136,283 |
| Aug 1, 2025 | 515.50 | 518.00 | 495.00 | 497.00 | 497.00 | -3.50% | 87,038 |
| Jul 31, 2025 | 483.00 | 527.00 | 481.00 | 515.00 | 515.00 | 7.29% | 223,597 |
| Jul 30, 2025 | 477.50 | 484.75 | 473.75 | 480.00 | 480.00 | 1.00% | 68,883 |
| Jul 29, 2025 | 480.00 | 481.50 | 474.50 | 475.25 | 475.25 | -0.99% | 69,841 |
| Jul 28, 2025 | 481.00 | 485.75 | 474.25 | 480.00 | 480.00 | -0.21% | 70,280 |
| Jul 25, 2025 | 483.50 | 487.50 | 478.25 | 481.00 | 481.00 | 0.10% | 41,150 |
| Jul 24, 2025 | 476.50 | 481.75 | 472.00 | 480.50 | 480.50 | 0.84% | 53,998 |
| Jul 23, 2025 | 468.50 | 486.25 | 466.75 | 476.50 | 476.50 | 1.76% | 95,159 |
| Jul 22, 2025 | 469.50 | 469.50 | 465.00 | 468.25 | 468.25 | 0.05% | 57,535 |
| Jul 21, 2025 | 475.75 | 475.75 | 466.25 | 468.00 | 468.00 | -1.06% | 88,153 |
| Jul 18, 2025 | 479.00 | 479.00 | 473.00 | 473.00 | 473.00 | -1.25% | 37,668 |