Otis Worldwide Corporation (VIE:OTIS)
Austria
· Delayed Price · Currency is EUR 75.10
-1.58 (-2.06%)
Last updated: Mar 9, 2026, 3:30 PM CET
Otis Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 76.24 | 76.24 | 76.24 | 76.24 | - | -0.57% | - |
| Mar 6, 2026 | 78.16 | 78.16 | 76.68 | 76.68 | 76.68 | -1.89% | - |
| Mar 5, 2026 | 78.30 | 78.32 | 78.16 | 78.16 | 78.16 | -0.99% | - |
| Mar 4, 2026 | 79.30 | 79.50 | 78.94 | 78.94 | 78.94 | -1.35% | - |
| Mar 3, 2026 | 79.22 | 80.82 | 79.22 | 80.02 | 80.02 | 0.53% | - |
| Mar 2, 2026 | 77.80 | 79.60 | 77.80 | 79.60 | 79.60 | 3.16% | 3 |
| Feb 27, 2026 | 77.36 | 77.52 | 77.16 | 77.16 | 77.16 | 0.39% | - |
| Feb 26, 2026 | 75.54 | 76.86 | 75.28 | 76.86 | 76.86 | 1.43% | - |
| Feb 25, 2026 | 76.34 | 76.76 | 75.78 | 75.78 | 75.78 | -0.79% | - |
| Feb 24, 2026 | 76.92 | 77.60 | 76.38 | 76.38 | 76.38 | -0.73% | - |
| Feb 23, 2026 | 78.22 | 78.88 | 76.94 | 76.94 | 76.94 | -2.88% | - |
| Feb 20, 2026 | 79.32 | 79.50 | 79.14 | 79.22 | 79.22 | 0.35% | - |
| Feb 19, 2026 | 78.64 | 78.94 | 78.38 | 78.94 | 78.94 | 1.34% | - |
| Feb 18, 2026 | 78.24 | 78.24 | 77.74 | 77.90 | 77.90 | -0.59% | - |
| Feb 17, 2026 | 75.28 | 78.36 | 75.14 | 78.36 | 78.36 | 3.95% | 23 |
| Feb 16, 2026 | 75.92 | 76.06 | 75.38 | 75.38 | 75.38 | -2.94% | - |
| Feb 13, 2026 | 76.94 | 77.66 | 76.78 | 77.66 | 77.66 | 2.32% | - |
| Feb 11, 2026 | 75.76 | 76.36 | 75.74 | 75.90 | 75.55 | -0.21% | - |
| Feb 10, 2026 | 75.00 | 76.06 | 75.00 | 76.06 | 75.71 | 0.13% | - |
| Feb 9, 2026 | 75.94 | 75.96 | 75.30 | 75.96 | 75.61 | -0.78% | - |
| Feb 6, 2026 | 77.34 | 77.86 | 76.56 | 76.56 | 76.20 | -0.55% | - |
| Feb 5, 2026 | 76.50 | 76.98 | 76.46 | 76.98 | 76.62 | 1.99% | - |
| Feb 4, 2026 | 73.82 | 75.48 | 73.82 | 75.48 | 75.13 | 2.61% | - |
| Feb 3, 2026 | 72.96 | 73.58 | 72.76 | 73.56 | 73.22 | 1.04% | 17 |
| Feb 2, 2026 | 71.70 | 72.80 | 71.70 | 72.80 | 72.46 | 1.05% | - |
| Jan 30, 2026 | 72.78 | 72.90 | 72.04 | 72.04 | 71.70 | -2.20% | - |
| Jan 29, 2026 | 73.98 | 74.14 | 73.50 | 73.66 | 73.32 | -0.03% | 2 |
| Jan 28, 2026 | 75.58 | 75.58 | 71.94 | 73.68 | 73.34 | -3.05% | 78 |
| Jan 27, 2026 | 76.32 | 76.32 | 75.94 | 76.00 | 75.65 | -0.13% | - |
| Jan 26, 2026 | 77.30 | 77.30 | 75.94 | 76.10 | 75.75 | -0.47% | 36 |
| Jan 23, 2026 | 76.74 | 76.90 | 76.46 | 76.46 | 76.10 | -0.31% | - |
| Jan 22, 2026 | 76.64 | 76.82 | 76.64 | 76.70 | 76.34 | 1.05% | - |
| Jan 21, 2026 | 75.38 | 75.90 | 75.06 | 75.90 | 75.55 | 1.36% | - |
| Jan 20, 2026 | 76.60 | 76.64 | 74.88 | 74.88 | 74.53 | -2.45% | - |
| Jan 19, 2026 | 76.72 | 76.88 | 76.66 | 76.76 | 76.40 | -2.44% | - |
| Jan 16, 2026 | 77.78 | 78.68 | 77.70 | 78.68 | 78.31 | 1.00% | - |
| Jan 15, 2026 | 77.28 | 77.90 | 76.92 | 77.90 | 77.54 | 0.59% | - |
| Jan 14, 2026 | 76.92 | 77.44 | 76.92 | 77.44 | 77.08 | 0.94% | - |
| Jan 13, 2026 | 76.68 | 77.16 | 76.02 | 76.72 | 76.36 | -0.05% | 3 |
| Jan 12, 2026 | 77.34 | 77.34 | 76.76 | 76.76 | 76.40 | -1.44% | - |
| Jan 9, 2026 | 77.60 | 77.88 | 77.60 | 77.88 | 77.52 | 1.09% | - |
| Jan 8, 2026 | 75.66 | 77.04 | 75.66 | 77.04 | 76.68 | 0.73% | - |
| Jan 7, 2026 | 76.90 | 77.58 | 76.48 | 76.48 | 76.12 | 0.39% | - |
| Jan 6, 2026 | 76.00 | 76.18 | 75.90 | 76.18 | 75.82 | 0.63% | - |
| Jan 5, 2026 | 75.64 | 75.70 | 75.12 | 75.70 | 75.35 | 1.01% | - |
| Jan 2, 2026 | 74.38 | 74.96 | 74.36 | 74.94 | 74.59 | 0.38% | - |
| Dec 30, 2025 | 74.66 | 74.80 | 74.66 | 74.66 | 74.31 | 0.30% | - |
| Dec 29, 2025 | 74.36 | 74.88 | 74.36 | 74.44 | 74.09 | 0.08% | - |
| Dec 23, 2025 | 74.06 | 74.52 | 74.02 | 74.38 | 74.03 | 0.30% | - |
| Dec 22, 2025 | 74.36 | 74.52 | 73.98 | 74.16 | 73.81 | -0.43% | - |
| Dec 19, 2025 | 74.56 | 74.66 | 74.32 | 74.48 | 74.13 | -0.51% | - |
| Dec 18, 2025 | 75.82 | 76.14 | 74.86 | 74.86 | 74.51 | -1.21% | - |
| Dec 17, 2025 | 75.10 | 75.78 | 75.10 | 75.78 | 75.43 | 1.34% | - |
| Dec 16, 2025 | 75.14 | 75.46 | 74.54 | 74.78 | 74.43 | -0.24% | 30 |
| Dec 15, 2025 | 75.34 | 75.40 | 74.96 | 74.96 | 74.61 | -0.19% | - |
| Dec 12, 2025 | 74.90 | 75.10 | 74.90 | 75.10 | 74.75 | -0.08% | - |
| Dec 11, 2025 | 74.94 | 75.18 | 74.74 | 75.16 | 74.81 | -0.11% | - |
| Dec 10, 2025 | 74.82 | 75.24 | 74.42 | 75.24 | 74.89 | 0.16% | - |
| Dec 9, 2025 | 74.10 | 75.12 | 73.98 | 75.12 | 74.77 | 1.13% | - |
| Dec 8, 2025 | 74.24 | 74.58 | 74.20 | 74.28 | 73.93 | -0.30% | - |
| Dec 5, 2025 | 74.58 | 75.20 | 74.50 | 74.50 | 74.15 | 0.16% | - |
| Dec 4, 2025 | 74.76 | 74.76 | 74.38 | 74.38 | 74.03 | -0.85% | - |
| Dec 3, 2025 | 75.08 | 75.08 | 74.92 | 75.02 | 74.67 | -0.03% | - |
| Dec 2, 2025 | 75.86 | 76.64 | 75.04 | 75.04 | 74.69 | -1.99% | - |
| Dec 1, 2025 | 76.18 | 76.56 | 75.98 | 76.56 | 76.20 | -0.31% | - |
| Nov 28, 2025 | 76.24 | 76.80 | 75.98 | 76.80 | 76.44 | 1.05% | - |
| Nov 27, 2025 | 76.28 | 76.28 | 75.92 | 76.00 | 75.65 | -0.55% | - |
| Nov 26, 2025 | 76.60 | 76.60 | 76.42 | 76.42 | 76.06 | 0.05% | - |
| Nov 25, 2025 | 75.42 | 76.38 | 75.30 | 76.38 | 76.02 | 0.21% | - |
| Nov 24, 2025 | 76.58 | 76.76 | 76.22 | 76.22 | 75.86 | -0.03% | - |
| Nov 21, 2025 | 75.46 | 76.24 | 75.10 | 76.24 | 75.88 | 1.55% | - |
| Nov 20, 2025 | 75.58 | 75.68 | 75.08 | 75.08 | 74.73 | -0.03% | - |
| Nov 19, 2025 | 75.86 | 75.94 | 75.10 | 75.10 | 74.75 | -1.05% | - |
| Nov 18, 2025 | 75.74 | 76.02 | 75.66 | 75.90 | 75.55 | -0.11% | - |
| Nov 17, 2025 | 76.78 | 76.78 | 75.98 | 75.98 | 75.63 | -1.76% | - |
| Nov 14, 2025 | 77.42 | 77.82 | 77.30 | 77.34 | 76.98 | -2.37% | - |
| Nov 12, 2025 | 78.02 | 79.22 | 78.02 | 79.22 | 78.49 | 2.04% | - |
| Nov 11, 2025 | 78.08 | 78.28 | 77.64 | 77.64 | 76.93 | -0.56% | - |
| Nov 10, 2025 | 78.84 | 79.12 | 78.08 | 78.08 | 77.36 | -0.66% | - |
| Nov 7, 2025 | 79.18 | 79.18 | 78.60 | 78.60 | 77.88 | -0.68% | - |
| Nov 6, 2025 | 79.06 | 79.50 | 79.06 | 79.14 | 78.41 | -0.30% | - |
| Nov 5, 2025 | 78.98 | 79.38 | 78.92 | 79.38 | 78.65 | 0.76% | - |
| Nov 4, 2025 | 77.66 | 78.78 | 77.66 | 78.78 | 78.06 | 0.61% | - |
| Nov 3, 2025 | 80.34 | 80.60 | 78.30 | 78.30 | 77.58 | -2.68% | - |
| Oct 31, 2025 | 80.82 | 80.82 | 79.84 | 80.46 | 79.72 | 0.12% | - |
| Oct 30, 2025 | 81.00 | 81.00 | 80.36 | 80.36 | 79.62 | 0.85% | - |
| Oct 29, 2025 | 78.40 | 81.10 | 78.26 | 79.68 | 78.95 | 1.07% | 110 |
| Oct 28, 2025 | 78.94 | 79.06 | 78.84 | 78.84 | 78.11 | 0.05% | - |
| Oct 27, 2025 | 79.60 | 79.60 | 78.80 | 78.80 | 78.08 | -0.98% | - |
| Oct 24, 2025 | 80.28 | 80.28 | 79.58 | 79.58 | 78.85 | 0.28% | - |
| Oct 23, 2025 | 78.96 | 79.36 | 78.72 | 79.36 | 78.63 | -0.35% | - |
| Oct 22, 2025 | 79.78 | 79.82 | 79.62 | 79.64 | 78.91 | 0.03% | - |
| Oct 21, 2025 | 78.78 | 79.62 | 78.46 | 79.62 | 78.89 | 1.84% | - |
| Oct 20, 2025 | 78.94 | 78.94 | 78.18 | 78.18 | 77.46 | 0.05% | - |
| Oct 17, 2025 | 78.04 | 78.14 | 76.80 | 78.14 | 77.42 | 0.36% | - |
| Oct 16, 2025 | 78.60 | 78.68 | 77.86 | 77.86 | 77.14 | -1.04% | - |
| Oct 15, 2025 | 78.20 | 78.68 | 78.20 | 78.68 | 77.96 | 1.34% | - |
| Oct 14, 2025 | 76.92 | 77.64 | 76.76 | 77.64 | 76.93 | 0.08% | - |
| Oct 13, 2025 | 78.66 | 78.66 | 77.24 | 77.58 | 76.87 | 0.57% | - |
| Oct 10, 2025 | 77.60 | 77.74 | 77.14 | 77.14 | 76.43 | -0.57% | - |