OT Logistics S.A. (WSE:OTS)
Poland
· Delayed Price · Currency is PLN 13.04
-0.26 (-1.95%)
Apr 29, 2026, 4:07 PM CET
OT Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.20 | 13.30 | 13.00 | 13.30 | 13.30 | -0.45% | 1,045 |
| Apr 27, 2026 | 13.38 | 13.52 | 13.30 | 13.36 | 13.36 | 2.93% | 2,663 |
| Apr 24, 2026 | 13.12 | 13.38 | 12.98 | 12.98 | 12.98 | -1.07% | 3,416 |
| Apr 23, 2026 | 13.40 | 13.40 | 13.00 | 13.12 | 13.12 | -2.09% | 2,960 |
| Apr 22, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -0.89% | 687 |
| Apr 21, 2026 | 13.20 | 13.54 | 13.20 | 13.52 | 13.52 | 2.42% | 42 |
| Apr 20, 2026 | 13.18 | 13.26 | 13.18 | 13.20 | 13.20 | -2.80% | 517 |
| Apr 17, 2026 | 13.38 | 13.60 | 13.24 | 13.58 | 13.58 | 3.82% | 4,601 |
| Apr 16, 2026 | 13.66 | 13.66 | 12.98 | 13.08 | 13.08 | -0.15% | 2,374 |
| Apr 15, 2026 | 13.50 | 13.54 | 13.04 | 13.10 | 13.10 | -2.24% | 1,090 |
| Apr 14, 2026 | 13.54 | 13.54 | 13.00 | 13.40 | 13.40 | -1.33% | 2,064 |
| Apr 13, 2026 | 13.64 | 13.64 | 13.00 | 13.58 | 13.58 | 0.59% | 622 |
| Apr 10, 2026 | 13.78 | 14.00 | 12.96 | 13.50 | 13.50 | -2.03% | 3,229 |
| Apr 9, 2026 | 13.62 | 14.18 | 13.62 | 13.78 | 13.78 | 1.03% | 1,505 |
| Apr 8, 2026 | 13.40 | 14.50 | 13.26 | 13.64 | 13.64 | 1.19% | 4,908 |
| Apr 7, 2026 | 13.50 | 13.62 | 13.18 | 13.48 | 13.48 | 2.28% | 470 |
| Apr 2, 2026 | 13.14 | 13.62 | 13.14 | 13.18 | 13.18 | -3.09% | 446 |
| Apr 1, 2026 | 12.98 | 13.64 | 12.98 | 13.60 | 13.60 | 1.34% | 4,158 |
| Mar 31, 2026 | 12.70 | 13.50 | 12.56 | 13.42 | 13.42 | 3.07% | 4,016 |
| Mar 30, 2026 | 12.98 | 13.50 | 12.98 | 13.02 | 13.02 | -1.81% | 1,166 |
| Mar 27, 2026 | 13.40 | 13.44 | 12.96 | 13.26 | 13.26 | 1.07% | 373 |
| Mar 26, 2026 | 13.46 | 13.46 | 13.10 | 13.12 | 13.12 | -1.65% | 189 |
| Mar 25, 2026 | 13.34 | 13.46 | 13.34 | 13.34 | 13.34 | - | 79 |
| Mar 24, 2026 | 13.30 | 13.44 | 12.92 | 13.34 | 13.34 | -0.45% | 704 |
| Mar 23, 2026 | 13.00 | 13.48 | 12.74 | 13.40 | 13.40 | -0.74% | 1,670 |
| Mar 20, 2026 | 13.50 | 13.50 | 12.92 | 13.50 | 13.50 | - | 771 |
| Mar 19, 2026 | 13.30 | 13.52 | 13.06 | 13.50 | 13.50 | -1.89% | 224 |
| Mar 18, 2026 | 13.04 | 13.80 | 13.04 | 13.76 | 13.76 | 1.93% | 2,653 |
| Mar 17, 2026 | 12.92 | 13.56 | 12.92 | 13.50 | 13.50 | 4.49% | 5,011 |
| Mar 16, 2026 | 13.40 | 13.40 | 12.80 | 12.92 | 12.92 | -1.97% | 977 |
| Mar 13, 2026 | 12.90 | 13.38 | 12.86 | 13.18 | 13.18 | 1.38% | 444 |
| Mar 12, 2026 | 13.58 | 13.58 | 12.92 | 13.00 | 13.00 | 0.46% | 802 |
| Mar 11, 2026 | 13.78 | 13.78 | 12.80 | 12.94 | 12.94 | -0.46% | 1,857 |
| Mar 10, 2026 | 12.60 | 13.48 | 12.60 | 13.00 | 13.00 | 3.17% | 1,342 |
| Mar 9, 2026 | 12.50 | 12.60 | 12.40 | 12.60 | 12.60 | -1.10% | 600 |
| Mar 6, 2026 | 12.80 | 12.80 | 12.74 | 12.74 | 12.74 | -0.31% | 1,599 |
| Mar 5, 2026 | 13.22 | 13.22 | 12.52 | 12.78 | 12.78 | 0.16% | 2,316 |
| Mar 4, 2026 | 12.12 | 13.30 | 12.12 | 12.76 | 12.76 | 1.27% | 2,791 |
| Mar 3, 2026 | 13.26 | 13.26 | 12.00 | 12.60 | 12.60 | -4.98% | 8,343 |
| Mar 2, 2026 | 13.98 | 13.98 | 13.26 | 13.26 | 13.26 | -5.15% | 4,668 |
| Feb 27, 2026 | 14.40 | 14.40 | 13.20 | 13.98 | 13.98 | -1.41% | 3,799 |
| Feb 26, 2026 | 14.28 | 14.40 | 14.08 | 14.18 | 14.18 | -0.70% | 2,845 |
| Feb 25, 2026 | 14.26 | 14.34 | 14.02 | 14.28 | 14.28 | -0.83% | 1,757 |
| Feb 24, 2026 | 14.68 | 14.68 | 14.08 | 14.40 | 14.40 | -0.55% | 1,057 |
| Feb 23, 2026 | 14.50 | 14.50 | 14.20 | 14.48 | 14.48 | -0.14% | 1,912 |
| Feb 20, 2026 | 14.78 | 14.78 | 14.24 | 14.50 | 14.50 | -0.14% | 925 |
| Feb 19, 2026 | 14.50 | 14.84 | 14.50 | 14.52 | 14.52 | -2.55% | 238 |
| Feb 18, 2026 | 14.18 | 14.98 | 14.18 | 14.90 | 14.90 | 4.93% | 14,987 |
| Feb 17, 2026 | 14.50 | 14.56 | 14.10 | 14.20 | 14.20 | -1.39% | 1,963 |
| Feb 16, 2026 | 15.00 | 15.10 | 14.04 | 14.40 | 14.40 | - | 16,806 |
| Feb 13, 2026 | 14.50 | 15.00 | 13.92 | 14.40 | 14.40 | 8.60% | 52,570 |
| Feb 12, 2026 | 13.70 | 13.70 | 13.10 | 13.26 | 13.26 | -3.21% | 2,209 |
| Feb 11, 2026 | 13.14 | 14.20 | 13.14 | 13.70 | 13.70 | 4.90% | 4,146 |
| Feb 10, 2026 | 13.02 | 13.20 | 12.92 | 13.06 | 13.06 | -1.51% | 784 |
| Feb 9, 2026 | 13.20 | 13.26 | 13.00 | 13.26 | 13.26 | 0.45% | 212 |
| Feb 6, 2026 | 13.34 | 13.34 | 12.92 | 13.20 | 13.20 | -1.05% | 1,926 |
| Feb 5, 2026 | 13.22 | 13.38 | 13.00 | 13.34 | 13.34 | 1.06% | 2,091 |
| Feb 4, 2026 | 15.00 | 15.00 | 12.90 | 13.20 | 13.20 | -12.12% | 35,350 |
| Feb 3, 2026 | 14.60 | 15.02 | 14.60 | 15.02 | 15.02 | -0.13% | 2,432 |
| Feb 2, 2026 | 15.26 | 15.52 | 14.60 | 15.04 | 15.04 | -3.22% | 3,095 |
| Jan 30, 2026 | 14.90 | 15.80 | 14.62 | 15.54 | 15.54 | 3.60% | 5,452 |
| Jan 29, 2026 | 14.62 | 15.94 | 14.60 | 15.00 | 15.00 | 0.81% | 22,201 |
| Jan 28, 2026 | 14.12 | 14.88 | 13.82 | 14.88 | 14.88 | 5.08% | 10,357 |
| Jan 27, 2026 | 13.54 | 14.42 | 13.48 | 14.16 | 14.16 | 5.04% | 3,981 |
| Jan 26, 2026 | 13.42 | 14.48 | 12.72 | 13.48 | 13.48 | -0.59% | 10,641 |
| Jan 23, 2026 | 11.84 | 14.90 | 11.84 | 13.56 | 13.56 | 18.53% | 45,504 |
| Jan 22, 2026 | 11.32 | 11.66 | 11.32 | 11.44 | 11.44 | -0.52% | 1,908 |
| Jan 21, 2026 | 11.70 | 11.84 | 11.50 | 11.50 | 11.50 | -0.52% | 3,533 |
| Jan 20, 2026 | 11.84 | 11.84 | 11.56 | 11.56 | 11.56 | -2.03% | 842 |
| Jan 19, 2026 | 12.28 | 12.28 | 11.60 | 11.80 | 11.80 | -2.48% | 4,537 |
| Jan 16, 2026 | 12.10 | 12.20 | 11.78 | 12.10 | 12.10 | - | 3,290 |
| Jan 15, 2026 | 11.94 | 12.14 | 11.70 | 12.10 | 12.10 | 1.51% | 2,402 |
| Jan 14, 2026 | 11.94 | 11.94 | 11.54 | 11.92 | 11.92 | -0.17% | 3,420 |
| Jan 13, 2026 | 11.68 | 11.94 | 11.56 | 11.94 | 11.94 | 2.23% | 4,550 |
| Jan 12, 2026 | 11.46 | 11.90 | 11.28 | 11.68 | 11.68 | 1.92% | 4,795 |
| Jan 9, 2026 | 11.22 | 11.68 | 11.22 | 11.46 | 11.46 | -0.52% | 2,099 |
| Jan 8, 2026 | 11.54 | 11.54 | 11.30 | 11.52 | 11.52 | 0.70% | 1,461 |
| Jan 7, 2026 | 11.70 | 11.90 | 11.16 | 11.44 | 11.44 | -3.70% | 12,235 |
| Jan 5, 2026 | 11.70 | 11.92 | 11.40 | 11.88 | 11.88 | 0.17% | 1,834 |
| Jan 2, 2026 | 11.58 | 11.94 | 10.50 | 11.86 | 11.86 | 2.60% | 5,394 |
| Dec 30, 2025 | 11.26 | 11.56 | 10.86 | 11.56 | 11.56 | 2.66% | 6,581 |
| Dec 29, 2025 | 11.00 | 11.30 | 10.50 | 11.26 | 11.26 | 2.36% | 6,812 |
| Dec 23, 2025 | 10.40 | 11.00 | 10.24 | 11.00 | 11.00 | 4.96% | 15,855 |
| Dec 22, 2025 | 10.56 | 10.70 | 10.20 | 10.48 | 10.48 | -1.13% | 12,615 |
| Dec 19, 2025 | 10.52 | 10.74 | 10.42 | 10.60 | 10.60 | -3.64% | 3,229 |
| Dec 18, 2025 | 10.24 | 11.00 | 10.22 | 11.00 | 11.00 | 7.63% | 10,282 |
| Dec 17, 2025 | 10.36 | 10.42 | 10.20 | 10.22 | 10.22 | -1.73% | 5,460 |
| Dec 16, 2025 | 10.74 | 10.76 | 10.14 | 10.40 | 10.40 | -5.11% | 6,330 |
| Dec 15, 2025 | 11.20 | 11.20 | 10.56 | 10.96 | 10.96 | -2.14% | 10,631 |
| Dec 12, 2025 | 11.40 | 11.40 | 11.08 | 11.20 | 11.20 | -2.44% | 2,839 |
| Dec 11, 2025 | 11.40 | 11.70 | 11.04 | 11.48 | 11.48 | 0.35% | 1,642 |
| Dec 10, 2025 | 11.22 | 11.82 | 11.22 | 11.44 | 11.44 | 1.78% | 4,270 |
| Dec 9, 2025 | 12.18 | 12.30 | 11.00 | 11.24 | 11.24 | -7.87% | 8,017 |
| Dec 8, 2025 | 12.26 | 12.26 | 12.02 | 12.20 | 12.20 | -0.65% | 1,017 |
| Dec 5, 2025 | 12.48 | 12.50 | 12.00 | 12.28 | 12.28 | -1.60% | 5,951 |
| Dec 4, 2025 | 12.48 | 12.48 | 12.40 | 12.48 | 12.48 | 0.65% | 2,702 |
| Dec 3, 2025 | 12.62 | 12.62 | 12.40 | 12.40 | 12.40 | -2.36% | 2,274 |
| Dec 2, 2025 | 12.44 | 12.70 | 12.44 | 12.70 | 12.70 | - | 521 |
| Dec 1, 2025 | 12.80 | 12.80 | 12.44 | 12.70 | 12.70 | -0.78% | 2,411 |
| Nov 28, 2025 | 12.94 | 12.94 | 12.52 | 12.80 | 12.80 | -2.14% | 2,591 |