Otis Worldwide Corporation (VIE:OTIS)
Austria
· Delayed Price · Currency is EUR 74.50
+0.12 (0.16%)
At close: Dec 5, 2025
Otis Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.58 | 75.20 | 74.50 | 74.50 | 74.50 | 0.16% | - |
| Dec 4, 2025 | 74.76 | 74.76 | 74.38 | 74.38 | 74.38 | -0.85% | - |
| Dec 3, 2025 | 75.08 | 75.08 | 74.92 | 75.02 | 75.02 | -0.03% | - |
| Dec 2, 2025 | 75.86 | 76.64 | 75.04 | 75.04 | 75.04 | -1.99% | - |
| Dec 1, 2025 | 76.18 | 76.56 | 75.98 | 76.56 | 76.56 | -0.31% | - |
| Nov 28, 2025 | 76.24 | 76.80 | 75.98 | 76.80 | 76.80 | 1.05% | - |
| Nov 27, 2025 | 76.28 | 76.28 | 75.92 | 76.00 | 76.00 | -0.55% | - |
| Nov 26, 2025 | 76.60 | 76.60 | 76.42 | 76.42 | 76.42 | 0.05% | - |
| Nov 25, 2025 | 75.42 | 76.38 | 75.30 | 76.38 | 76.38 | 0.21% | - |
| Nov 24, 2025 | 76.58 | 76.76 | 76.22 | 76.22 | 76.22 | -0.03% | - |
| Nov 21, 2025 | 75.46 | 76.24 | 75.10 | 76.24 | 76.24 | 1.55% | - |
| Nov 20, 2025 | 75.58 | 75.68 | 75.08 | 75.08 | 75.08 | -0.03% | - |
| Nov 19, 2025 | 75.86 | 75.94 | 75.10 | 75.10 | 75.10 | -1.05% | - |
| Nov 18, 2025 | 75.74 | 76.02 | 75.66 | 75.90 | 75.90 | -0.11% | - |
| Nov 17, 2025 | 76.78 | 76.78 | 75.98 | 75.98 | 75.98 | -1.76% | - |
| Nov 14, 2025 | 77.42 | 77.82 | 77.30 | 77.34 | 77.34 | -2.37% | - |
| Nov 12, 2025 | 78.02 | 79.22 | 78.02 | 79.22 | 78.86 | 2.04% | - |
| Nov 11, 2025 | 78.08 | 78.28 | 77.64 | 77.64 | 77.29 | -0.56% | - |
| Nov 10, 2025 | 78.84 | 79.12 | 78.08 | 78.08 | 77.72 | -0.66% | - |
| Nov 7, 2025 | 79.18 | 79.18 | 78.60 | 78.60 | 78.24 | -0.68% | - |
| Nov 6, 2025 | 79.06 | 79.50 | 79.06 | 79.14 | 78.78 | -0.30% | - |
| Nov 5, 2025 | 78.98 | 79.38 | 78.92 | 79.38 | 79.02 | 0.76% | - |
| Nov 4, 2025 | 77.66 | 78.78 | 77.66 | 78.78 | 78.42 | 0.61% | - |
| Nov 3, 2025 | 80.34 | 80.60 | 78.30 | 78.30 | 77.94 | -2.68% | - |
| Oct 31, 2025 | 80.82 | 80.82 | 79.84 | 80.46 | 80.09 | 0.12% | - |
| Oct 30, 2025 | 81.00 | 81.00 | 80.36 | 80.36 | 79.99 | 0.85% | - |
| Oct 29, 2025 | 78.40 | 81.10 | 78.26 | 79.68 | 79.32 | 1.07% | 110 |
| Oct 28, 2025 | 78.94 | 79.06 | 78.84 | 78.84 | 78.48 | 0.05% | - |
| Oct 27, 2025 | 79.60 | 79.60 | 78.80 | 78.80 | 78.44 | -0.98% | - |
| Oct 24, 2025 | 80.28 | 80.28 | 79.58 | 79.58 | 79.22 | 0.28% | - |
| Oct 23, 2025 | 78.96 | 79.36 | 78.72 | 79.36 | 79.00 | -0.35% | - |
| Oct 22, 2025 | 79.78 | 79.82 | 79.62 | 79.64 | 79.28 | 0.03% | - |
| Oct 21, 2025 | 78.78 | 79.62 | 78.46 | 79.62 | 79.26 | 1.84% | - |
| Oct 20, 2025 | 78.94 | 78.94 | 78.18 | 78.18 | 77.82 | 0.05% | - |
| Oct 17, 2025 | 78.04 | 78.14 | 76.80 | 78.14 | 77.78 | 0.36% | - |
| Oct 16, 2025 | 78.60 | 78.68 | 77.86 | 77.86 | 77.51 | -1.04% | - |
| Oct 15, 2025 | 78.20 | 78.68 | 78.20 | 78.68 | 78.32 | 1.34% | - |
| Oct 14, 2025 | 76.92 | 77.64 | 76.76 | 77.64 | 77.29 | 0.08% | - |
| Oct 13, 2025 | 78.66 | 78.66 | 77.24 | 77.58 | 77.23 | 0.57% | - |
| Oct 10, 2025 | 77.60 | 77.74 | 77.14 | 77.14 | 76.79 | -0.57% | - |
| Oct 9, 2025 | 78.56 | 78.68 | 77.58 | 77.58 | 77.23 | -1.72% | - |
| Oct 8, 2025 | 77.86 | 78.94 | 77.86 | 78.94 | 78.58 | 1.86% | - |
| Oct 7, 2025 | 77.62 | 78.20 | 77.50 | 77.50 | 77.15 | -0.44% | - |
| Oct 6, 2025 | 79.00 | 79.34 | 77.84 | 77.84 | 77.49 | -0.56% | - |
| Oct 3, 2025 | 78.86 | 79.12 | 78.28 | 78.28 | 77.92 | -0.91% | - |
| Oct 2, 2025 | 78.70 | 79.00 | 78.62 | 79.00 | 78.64 | 0.48% | - |
| Oct 1, 2025 | 77.28 | 78.62 | 77.28 | 78.62 | 78.26 | 0.92% | - |
| Sep 30, 2025 | 77.62 | 78.02 | 77.46 | 77.90 | 77.55 | 0.10% | - |
| Sep 29, 2025 | 77.34 | 77.82 | 77.34 | 77.82 | 77.47 | 1.28% | - |
| Sep 26, 2025 | 77.04 | 77.04 | 76.74 | 76.84 | 76.49 | 0.52% | - |
| Sep 25, 2025 | 75.58 | 76.44 | 75.58 | 76.44 | 76.09 | 0.82% | - |
| Sep 24, 2025 | 75.66 | 75.84 | 75.64 | 75.82 | 75.47 | 0.13% | - |
| Sep 23, 2025 | 75.74 | 75.94 | 75.72 | 75.72 | 75.38 | -0.18% | - |
| Sep 22, 2025 | 75.80 | 75.86 | 75.52 | 75.86 | 75.51 | -0.37% | - |
| Sep 19, 2025 | 76.70 | 77.08 | 76.14 | 76.14 | 75.79 | -1.48% | - |
| Sep 18, 2025 | 76.24 | 77.28 | 76.16 | 77.28 | 76.93 | 0.94% | - |
| Sep 17, 2025 | 75.34 | 76.56 | 75.34 | 76.56 | 76.21 | 0.87% | - |
| Sep 16, 2025 | 76.08 | 76.08 | 75.76 | 75.90 | 75.55 | -0.16% | - |
| Sep 15, 2025 | 76.10 | 76.16 | 75.88 | 76.02 | 75.67 | 0.58% | - |
| Sep 12, 2025 | 76.08 | 76.16 | 75.58 | 75.58 | 75.24 | -0.34% | - |
| Sep 11, 2025 | 75.02 | 75.84 | 74.90 | 75.84 | 75.49 | 1.55% | - |
| Sep 10, 2025 | 75.18 | 75.18 | 74.68 | 74.68 | 74.34 | 0.48% | - |
| Sep 9, 2025 | 74.30 | 74.32 | 74.24 | 74.32 | 73.98 | 0.49% | - |
| Sep 8, 2025 | 74.02 | 74.30 | 73.90 | 73.96 | 73.62 | -0.11% | - |
| Sep 5, 2025 | 74.18 | 74.32 | 74.00 | 74.04 | 73.70 | 0.41% | - |
| Sep 4, 2025 | 73.44 | 73.74 | 73.44 | 73.74 | 73.40 | 0.44% | - |
| Sep 3, 2025 | 73.56 | 73.68 | 73.42 | 73.42 | 73.09 | -0.68% | - |
| Sep 2, 2025 | 73.76 | 74.18 | 73.76 | 73.92 | 73.58 | - | - |
| Sep 1, 2025 | 73.68 | 73.92 | 73.68 | 73.92 | 73.58 | -0.05% | - |
| Aug 29, 2025 | 73.96 | 74.10 | 73.96 | 73.96 | 73.62 | -0.22% | - |
| Aug 28, 2025 | 75.54 | 75.54 | 74.12 | 74.12 | 73.78 | -1.72% | - |
| Aug 27, 2025 | 75.48 | 75.80 | 75.38 | 75.42 | 75.08 | 1.07% | - |
| Aug 26, 2025 | 74.62 | 74.78 | 74.58 | 74.62 | 74.28 | 0.46% | - |
| Aug 25, 2025 | 75.50 | 75.66 | 74.28 | 74.28 | 73.94 | -1.95% | - |
| Aug 22, 2025 | 75.60 | 75.82 | 75.60 | 75.76 | 75.41 | -0.42% | - |
| Aug 21, 2025 | 76.66 | 76.66 | 76.08 | 76.08 | 75.73 | -0.63% | - |
| Aug 20, 2025 | 75.88 | 76.56 | 75.62 | 76.56 | 76.21 | 0.95% | - |
| Aug 19, 2025 | 74.94 | 75.84 | 74.94 | 75.84 | 75.49 | 0.48% | - |
| Aug 18, 2025 | 74.74 | 75.48 | 74.70 | 75.48 | 75.14 | 1.42% | - |
| Aug 15, 2025 | 75.22 | 75.22 | 74.42 | 74.42 | 74.08 | -0.93% | - |
| Aug 13, 2025 | 75.42 | 75.50 | 75.12 | 75.12 | 74.42 | 0.70% | - |
| Aug 12, 2025 | 74.22 | 74.60 | 74.10 | 74.60 | 73.90 | 0.57% | - |
| Aug 11, 2025 | 74.96 | 75.28 | 74.18 | 74.18 | 73.49 | -1.23% | - |
| Aug 8, 2025 | 75.14 | 75.26 | 75.08 | 75.10 | 74.40 | 0.19% | - |
| Aug 7, 2025 | 74.52 | 74.98 | 74.52 | 74.96 | 74.26 | 1.11% | - |
| Aug 6, 2025 | 75.28 | 75.28 | 74.14 | 74.14 | 73.45 | -0.13% | - |
| Aug 5, 2025 | 74.06 | 74.24 | 73.98 | 74.24 | 73.55 | 1.45% | - |
| Aug 4, 2025 | 73.96 | 73.96 | 73.18 | 73.18 | 72.50 | -0.52% | - |
| Aug 1, 2025 | 73.94 | 74.80 | 73.56 | 73.56 | 72.87 | -2.26% | - |
| Jul 31, 2025 | 75.66 | 75.82 | 75.26 | 75.26 | 74.56 | -0.11% | - |
| Jul 30, 2025 | 75.54 | 75.72 | 75.34 | 75.34 | 74.64 | -0.53% | - |
| Jul 29, 2025 | 76.26 | 76.40 | 75.74 | 75.74 | 75.03 | -0.34% | - |
| Jul 28, 2025 | 76.76 | 77.52 | 76.00 | 76.00 | 75.29 | -0.21% | - |
| Jul 25, 2025 | 76.28 | 76.86 | 76.16 | 76.16 | 75.45 | 0.29% | - |
| Jul 24, 2025 | 75.86 | 75.94 | 75.44 | 75.94 | 75.23 | -1.66% | - |
| Jul 23, 2025 | 85.46 | 85.64 | 75.00 | 77.22 | 76.50 | -9.37% | 121 |
| Jul 22, 2025 | 84.32 | 85.20 | 84.08 | 85.20 | 84.40 | 0.83% | - |
| Jul 21, 2025 | 85.76 | 85.84 | 84.50 | 84.50 | 83.71 | -0.89% | - |
| Jul 18, 2025 | 87.20 | 87.20 | 85.26 | 85.26 | 84.46 | -1.66% | - |
| Jul 17, 2025 | 86.60 | 86.70 | 86.42 | 86.70 | 85.89 | 1.88% | - |