Otis Worldwide Corporation (VIE:OTIS)
Austria
· Delayed Price · Currency is EUR 66.46
-0.26 (-0.39%)
At close: Apr 27, 2026
Otis Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 66.34 | 66.72 | 66.30 | 66.46 | 66.46 | -0.39% | - |
| Apr 24, 2026 | 67.98 | 67.98 | 66.72 | 66.72 | 66.72 | -1.51% | - |
| Apr 23, 2026 | 66.18 | 67.74 | 66.14 | 67.74 | 67.74 | 1.83% | - |
| Apr 22, 2026 | 66.34 | 69.08 | 66.34 | 66.52 | 66.52 | -1.71% | 452 |
| Apr 21, 2026 | 68.64 | 69.06 | 67.68 | 67.68 | 67.68 | -1.83% | - |
| Apr 20, 2026 | 68.80 | 68.98 | 68.68 | 68.94 | 68.94 | -1.03% | - |
| Apr 17, 2026 | 69.18 | 69.66 | 68.86 | 69.66 | 69.66 | 0.99% | 22 |
| Apr 16, 2026 | 68.72 | 68.98 | 68.60 | 68.98 | 68.98 | 0.67% | - |
| Apr 15, 2026 | 69.50 | 69.50 | 68.52 | 68.52 | 68.52 | -1.24% | - |
| Apr 14, 2026 | 69.44 | 69.52 | 69.16 | 69.38 | 69.38 | 1.40% | - |
| Apr 13, 2026 | 68.04 | 68.66 | 68.00 | 68.42 | 68.42 | 0.29% | - |
| Apr 10, 2026 | 69.40 | 69.40 | 68.22 | 68.22 | 68.22 | -0.73% | - |
| Apr 9, 2026 | 68.04 | 68.72 | 67.86 | 68.72 | 68.72 | 1.12% | - |
| Apr 8, 2026 | 68.24 | 68.28 | 66.96 | 67.96 | 67.96 | 1.16% | - |
| Apr 7, 2026 | 67.70 | 67.80 | 67.18 | 67.18 | 67.18 | -0.27% | - |
| Apr 2, 2026 | 66.86 | 67.36 | 66.86 | 67.36 | 67.36 | 1.17% | - |
| Apr 1, 2026 | 66.92 | 67.28 | 65.92 | 66.58 | 66.58 | 0.70% | - |
| Mar 31, 2026 | 67.08 | 67.14 | 66.12 | 66.12 | 66.12 | -1.17% | - |
| Mar 30, 2026 | 66.26 | 66.90 | 66.26 | 66.90 | 66.90 | 0.09% | - |
| Mar 27, 2026 | 67.22 | 67.22 | 66.84 | 66.84 | 66.84 | -1.09% | - |
| Mar 26, 2026 | 67.82 | 68.46 | 67.56 | 67.58 | 67.58 | -0.32% | - |
| Mar 25, 2026 | 67.60 | 67.80 | 67.40 | 67.80 | 67.80 | -0.12% | - |
| Mar 24, 2026 | 68.24 | 68.24 | 67.88 | 67.88 | 67.88 | -1.57% | - |
| Mar 23, 2026 | 68.06 | 69.56 | 68.06 | 68.96 | 68.96 | -0.55% | 15 |
| Mar 20, 2026 | 69.56 | 70.00 | 69.20 | 69.34 | 69.34 | -0.77% | - |
| Mar 19, 2026 | 68.72 | 69.88 | 68.56 | 69.88 | 69.88 | -1.77% | - |
| Mar 18, 2026 | 73.34 | 73.34 | 71.14 | 71.14 | 71.14 | -2.73% | - |
| Mar 17, 2026 | 72.58 | 73.14 | 72.28 | 73.14 | 73.14 | 0.91% | - |
| Mar 16, 2026 | 73.22 | 73.40 | 72.48 | 72.48 | 72.48 | -0.30% | - |
| Mar 13, 2026 | 71.42 | 72.70 | 71.42 | 72.70 | 72.70 | 1.34% | - |
| Mar 12, 2026 | 72.86 | 73.08 | 71.74 | 71.74 | 71.74 | -0.91% | - |
| Mar 11, 2026 | 74.20 | 74.20 | 72.40 | 72.40 | 72.40 | -2.90% | - |
| Mar 10, 2026 | 75.74 | 75.78 | 74.56 | 74.56 | 74.56 | -0.29% | - |
| Mar 9, 2026 | 76.24 | 76.26 | 74.78 | 74.78 | 74.78 | -2.48% | - |
| 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% | - |