Otto Holding A.S. (IST:OTTO)
Turkey
· Delayed Price · Currency is TRY 320.00
-18.25 (-5.40%)
At close: Apr 28, 2026
Otto Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 338.00 | 342.50 | 331.00 | 332.75 | - | -1.63% | 199,896 |
| Apr 27, 2026 | 353.00 | 353.25 | 338.25 | 338.25 | 338.25 | -4.18% | 378,676 |
| Apr 24, 2026 | 356.75 | 357.00 | 341.25 | 353.00 | 353.00 | -0.56% | 331,234 |
| Apr 22, 2026 | 358.00 | 370.00 | 353.25 | 355.00 | 355.00 | -0.63% | 723,904 |
| Apr 21, 2026 | 350.00 | 363.50 | 344.50 | 357.25 | 357.25 | 2.95% | 486,709 |
| Apr 20, 2026 | 340.00 | 356.00 | 331.50 | 347.00 | 347.00 | 1.46% | 527,469 |
| Apr 17, 2026 | 352.50 | 360.00 | 339.25 | 342.00 | 342.00 | -2.98% | 390,930 |
| Apr 16, 2026 | 344.00 | 358.25 | 327.75 | 352.50 | 352.50 | 2.10% | 838,129 |
| Apr 15, 2026 | 340.00 | 358.75 | 332.50 | 345.25 | 345.25 | 1.54% | 901,035 |
| Apr 14, 2026 | 332.00 | 346.25 | 325.00 | 340.00 | 340.00 | 2.41% | 637,926 |
| Apr 13, 2026 | 319.00 | 332.75 | 309.75 | 332.00 | 332.00 | 4.90% | 1,007,782 |
| Apr 10, 2026 | 315.00 | 319.00 | 307.00 | 316.50 | 316.50 | 0.40% | 558,066 |
| Apr 9, 2026 | 316.00 | 316.00 | 308.00 | 315.25 | 315.25 | -0.32% | 298,627 |
| Apr 8, 2026 | 308.75 | 318.50 | 308.75 | 316.25 | 316.25 | 2.43% | 175,066 |
| Apr 7, 2026 | 313.75 | 320.00 | 300.75 | 308.75 | 308.75 | -1.75% | 267,433 |
| Apr 6, 2026 | 322.00 | 322.00 | 314.25 | 314.25 | 314.25 | -2.41% | 139,489 |
| Apr 3, 2026 | 328.75 | 329.00 | 315.00 | 322.00 | 322.00 | -0.16% | 592,532 |
| Apr 2, 2026 | 337.50 | 338.00 | 320.75 | 322.50 | 322.50 | -4.59% | 342,846 |
| Apr 1, 2026 | 335.00 | 353.50 | 329.25 | 338.00 | 338.00 | 0.90% | 799,845 |
| Mar 31, 2026 | 329.75 | 340.00 | 323.50 | 335.00 | 335.00 | 1.52% | 626,867 |
| Mar 30, 2026 | 332.75 | 332.75 | 316.75 | 330.00 | 330.00 | -0.83% | 332,977 |
| Mar 27, 2026 | 342.00 | 348.00 | 330.75 | 332.75 | 332.75 | -2.70% | 1,110,055 |
| Mar 26, 2026 | 325.00 | 344.75 | 321.50 | 342.00 | 342.00 | 5.07% | 1,082,995 |
| Mar 25, 2026 | 320.00 | 328.25 | 315.50 | 325.50 | 325.50 | 2.28% | 445,094 |
| Mar 24, 2026 | 314.00 | 319.00 | 303.50 | 318.25 | 318.25 | 1.11% | 453,259 |
| Mar 23, 2026 | 310.00 | 314.75 | 302.75 | 314.75 | 314.75 | 0.88% | 322,043 |
| Mar 19, 2026 | 304.00 | 312.00 | 296.75 | 312.00 | 312.00 | 2.38% | 84,099 |
| Mar 18, 2026 | 312.75 | 312.75 | 300.00 | 304.75 | 304.75 | -2.32% | 121,611 |
| Mar 17, 2026 | 322.00 | 322.00 | 310.00 | 312.00 | 312.00 | -0.64% | 206,062 |
| Mar 16, 2026 | 324.00 | 324.00 | 308.75 | 314.00 | 314.00 | -3.09% | 213,355 |
| Mar 13, 2026 | 302.00 | 324.00 | 292.50 | 324.00 | 324.00 | 5.37% | 166,134 |
| Mar 12, 2026 | 300.25 | 321.00 | 300.25 | 307.50 | 307.50 | -5.09% | 193,159 |
| Mar 11, 2026 | 327.00 | 328.75 | 323.75 | 324.00 | 324.00 | -0.92% | 165,274 |
| Mar 10, 2026 | 324.75 | 327.50 | 322.00 | 327.00 | 327.00 | 0.93% | 190,669 |
| Mar 9, 2026 | 315.25 | 330.00 | 307.25 | 324.00 | 324.00 | 2.78% | 226,889 |
| Mar 6, 2026 | 323.75 | 327.75 | 315.25 | 315.25 | 315.25 | -3.00% | 122,629 |
| Mar 5, 2026 | 320.00 | 325.00 | 316.50 | 325.00 | 325.00 | 1.33% | 145,342 |
| Mar 4, 2026 | 306.00 | 321.50 | 300.75 | 320.75 | 320.75 | 4.82% | 273,620 |
| Mar 3, 2026 | 302.50 | 306.50 | 294.50 | 306.00 | 306.00 | 1.16% | 166,287 |
| Mar 2, 2026 | 284.00 | 302.50 | 277.75 | 302.50 | 302.50 | -1.94% | 189,417 |
| Feb 27, 2026 | 325.00 | 330.00 | 304.75 | 308.50 | 308.50 | -5.08% | 170,290 |
| Feb 26, 2026 | 311.75 | 330.50 | 311.75 | 325.00 | 325.00 | 4.75% | 347,293 |
| Feb 25, 2026 | 326.50 | 326.50 | 303.25 | 310.25 | 310.25 | -4.98% | 352,199 |
| Feb 24, 2026 | 338.00 | 342.75 | 315.75 | 326.50 | 326.50 | -3.26% | 455,337 |
| Feb 23, 2026 | 342.75 | 345.00 | 337.00 | 337.50 | 337.50 | -1.60% | 156,989 |
| Feb 20, 2026 | 336.50 | 344.00 | 330.00 | 343.00 | 343.00 | 1.93% | 244,839 |
| Feb 19, 2026 | 327.25 | 344.00 | 327.25 | 336.50 | 336.50 | 1.13% | 254,407 |
| Feb 18, 2026 | 345.00 | 345.00 | 330.25 | 332.75 | 332.75 | -3.55% | 184,697 |
| Feb 17, 2026 | 344.00 | 348.00 | 340.00 | 345.00 | 345.00 | 0.44% | 199,236 |
| Feb 16, 2026 | 342.00 | 348.25 | 335.50 | 343.50 | 343.50 | 0.73% | 281,046 |
| Feb 13, 2026 | 337.00 | 346.25 | 334.00 | 341.00 | 341.00 | 1.19% | 311,424 |
| Feb 12, 2026 | 332.50 | 353.75 | 329.00 | 337.00 | 337.00 | 1.43% | 740,264 |
| Feb 11, 2026 | 328.25 | 340.50 | 327.75 | 332.25 | 332.25 | 1.22% | 244,137 |
| Feb 10, 2026 | 337.50 | 341.25 | 325.00 | 328.25 | 328.25 | -0.53% | 373,385 |
| Feb 9, 2026 | 337.00 | 342.00 | 324.50 | 330.00 | 330.00 | 0.61% | 259,423 |
| Feb 6, 2026 | 325.00 | 337.25 | 325.00 | 328.00 | 328.00 | 0.92% | 215,857 |
| Feb 5, 2026 | 336.00 | 351.75 | 321.75 | 325.00 | 325.00 | -3.06% | 338,512 |
| Feb 4, 2026 | 360.00 | 370.00 | 332.00 | 335.25 | 335.25 | -8.15% | 651,093 |
| Feb 3, 2026 | 337.75 | 374.50 | 335.50 | 365.00 | 365.00 | 7.12% | 835,304 |
| Feb 2, 2026 | 333.50 | 355.25 | 326.00 | 340.75 | 340.75 | 2.64% | 578,509 |
| Jan 30, 2026 | 334.00 | 339.25 | 325.75 | 332.00 | 332.00 | 2.47% | 418,608 |
| Jan 29, 2026 | 318.00 | 336.25 | 318.00 | 324.00 | 324.00 | 1.97% | 505,717 |
| Jan 28, 2026 | 325.50 | 346.50 | 311.00 | 317.75 | 317.75 | -1.40% | 773,148 |
| Jan 27, 2026 | 293.00 | 322.25 | 288.75 | 322.25 | 322.25 | 9.98% | 814,356 |
| Jan 26, 2026 | 299.00 | 301.75 | 293.00 | 293.00 | 293.00 | -0.76% | 216,209 |
| Jan 23, 2026 | 300.75 | 313.00 | 292.25 | 295.25 | 295.25 | -0.67% | 359,538 |
| Jan 22, 2026 | 294.75 | 303.00 | 280.25 | 297.25 | 297.25 | -1.41% | 344,239 |
| Jan 21, 2026 | 337.75 | 338.25 | 301.50 | 301.50 | 301.50 | -10.00% | 406,884 |
| Jan 20, 2026 | 333.00 | 348.00 | 321.25 | 335.00 | 335.00 | 0.90% | 402,601 |
| Jan 19, 2026 | 354.00 | 361.50 | 331.25 | 332.00 | 332.00 | -6.48% | 414,736 |
| Jan 16, 2026 | 388.00 | 402.50 | 351.00 | 355.00 | 355.00 | -8.03% | 552,559 |
| Jan 15, 2026 | 382.75 | 467.00 | 382.75 | 386.00 | 386.00 | -9.23% | 1,015,893 |
| Jan 14, 2026 | 425.25 | 425.25 | 425.25 | 425.25 | 425.25 | -10.00% | 30,260 |
| Jan 13, 2026 | 558.00 | 558.00 | 472.50 | 472.50 | 472.50 | -10.00% | 275,813 |
| Jan 12, 2026 | 482.00 | 525.00 | 480.00 | 525.00 | 525.00 | 9.89% | 358,194 |
| Jan 9, 2026 | 507.50 | 514.00 | 477.75 | 477.75 | 477.75 | -5.86% | 133,582 |
| Jan 8, 2026 | 521.50 | 521.50 | 506.50 | 507.50 | 507.50 | -2.87% | 181,154 |
| Jan 7, 2026 | 528.00 | 530.00 | 508.00 | 522.50 | 522.50 | -1.04% | 228,881 |
| Jan 6, 2026 | 508.50 | 529.00 | 501.50 | 528.00 | 528.00 | 3.53% | 291,643 |
| Jan 5, 2026 | 489.25 | 520.00 | 489.00 | 510.00 | 510.00 | 4.19% | 223,028 |
| Jan 2, 2026 | 469.00 | 493.50 | 463.50 | 489.50 | 489.50 | 4.15% | 134,601 |
| Dec 31, 2025 | 462.25 | 507.50 | 459.00 | 470.00 | 470.00 | 1.73% | 220,515 |
| Dec 30, 2025 | 466.00 | 467.00 | 457.75 | 462.00 | 462.00 | -0.65% | 32,910 |
| Dec 29, 2025 | 470.25 | 476.25 | 459.00 | 465.00 | 465.00 | -0.85% | 34,770 |
| Dec 26, 2025 | 469.50 | 470.25 | 462.25 | 469.00 | 469.00 | -0.21% | 36,153 |
| Dec 25, 2025 | 473.00 | 473.00 | 464.50 | 470.00 | 470.00 | -0.84% | 28,949 |
| Dec 24, 2025 | 477.00 | 478.50 | 453.75 | 474.00 | 474.00 | -0.63% | 60,589 |
| Dec 23, 2025 | 473.75 | 478.50 | 470.25 | 477.00 | 477.00 | 1.27% | 30,093 |
| Dec 22, 2025 | 482.25 | 485.75 | 471.00 | 471.00 | 471.00 | -2.33% | 31,212 |
| Dec 19, 2025 | 485.50 | 488.00 | 468.00 | 482.25 | 482.25 | -0.72% | 67,480 |
| Dec 18, 2025 | 486.00 | 490.00 | 480.50 | 485.75 | 485.75 | -0.05% | 32,121 |
| Dec 17, 2025 | 482.00 | 491.00 | 473.00 | 486.00 | 486.00 | 0.83% | 62,753 |
| Dec 16, 2025 | 480.00 | 495.00 | 475.00 | 482.00 | 482.00 | 0.36% | 99,112 |
| Dec 15, 2025 | 509.00 | 509.50 | 480.25 | 480.25 | 480.25 | -6.20% | 149,465 |
| Dec 12, 2025 | 476.00 | 523.00 | 476.00 | 512.00 | 512.00 | 7.68% | 346,901 |
| Dec 11, 2025 | 465.75 | 475.50 | 463.25 | 475.50 | 475.50 | 2.26% | 69,570 |
| Dec 10, 2025 | 459.00 | 471.00 | 457.75 | 465.00 | 465.00 | 1.75% | 107,590 |
| Dec 9, 2025 | 467.25 | 472.00 | 437.25 | 457.00 | 457.00 | -2.25% | 86,216 |
| Dec 8, 2025 | 451.00 | 471.00 | 446.00 | 467.50 | 467.50 | 4.00% | 143,632 |
| Dec 5, 2025 | 444.25 | 454.00 | 442.00 | 449.50 | 449.50 | 1.18% | 63,417 |