Vertiv Holdings Co (BIT:1VRT)
Italy · Delayed Price · Currency is EUR 223.20
+7.45 (3.45%)
At close: Oct 2, 2026
BIT:1VRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 219.55 | 224.85 | 219.55 | 223.20 | 223.20 | 3.45% | 121 |
| Oct 1, 2026 | 217.40 | 217.40 | 213.70 | 215.75 | 215.75 | 0.44% | 51 |
| Sep 30, 2026 | 217.40 | 219.75 | 213.00 | 214.80 | 214.80 | -2.21% | 435 |
| Sep 29, 2026 | 218.55 | 223.60 | 218.55 | 219.65 | 219.65 | 2.35% | 323 |
| Sep 28, 2026 | 218.35 | 220.75 | 214.15 | 214.60 | 214.60 | -2.39% | 206 |
| Sep 25, 2026 | 220.00 | 222.40 | 219.00 | 219.85 | 219.85 | 3.07% | 104 |
| Sep 24, 2026 | 215.75 | 215.75 | 210.70 | 213.30 | 213.30 | -4.16% | 173 |
| Sep 23, 2026 | 222.75 | 224.15 | 218.80 | 222.55 | 222.55 | 0.43% | 22 |
| Sep 22, 2026 | 218.20 | 222.25 | 218.20 | 221.60 | 221.60 | 0.64% | 223 |
| Sep 21, 2026 | 220.80 | 223.75 | 218.50 | 220.20 | 220.20 | 2.61% | 128 |
| Sep 18, 2026 | 214.75 | 215.40 | 211.25 | 214.60 | 214.60 | 0.61% | 169 |
| Sep 17, 2026 | 215.05 | 217.20 | 211.10 | 213.30 | 213.30 | 1.55% | 293 |
| Sep 16, 2026 | 205.30 | 210.45 | 205.30 | 210.05 | 210.05 | 1.40% | 126 |
| Sep 15, 2026 | 205.15 | 210.30 | 204.25 | 207.15 | 207.15 | 1.05% | 321 |
| Sep 14, 2026 | 213.75 | 213.75 | 201.30 | 205.00 | 205.00 | -7.55% | 697 |
| Sep 11, 2026 | 218.65 | 226.45 | 215.25 | 221.75 | 221.75 | 2.59% | 90 |
| Sep 10, 2026 | 226.25 | 226.25 | 211.40 | 216.20 | 216.15 | -6.99% | 490 |
| Sep 9, 2026 | 251.65 | 252.00 | 232.40 | 232.45 | 232.39 | -7.35% | 743 |
| Sep 8, 2026 | 244.30 | 249.45 | 244.30 | 250.90 | 250.84 | 3.06% | 82 |
| Sep 7, 2026 | 246.00 | 246.00 | 240.00 | 243.45 | 243.39 | 2.74% | 104 |
| Sep 4, 2026 | 235.00 | 237.65 | 235.00 | 236.95 | 236.89 | 1.87% | 177 |
| Sep 3, 2026 | 223.05 | 229.95 | 222.40 | 232.60 | 232.54 | 4.80% | 19 |
| Sep 2, 2026 | 219.60 | 221.70 | 218.90 | 221.95 | 221.89 | 1.65% | 189 |
| Sep 1, 2026 | 224.00 | 224.00 | 215.00 | 218.35 | 218.30 | -1.04% | 158 |
| Aug 31, 2026 | 224.45 | 224.45 | 220.65 | 220.65 | 220.59 | -3.22% | 139 |
| Aug 28, 2026 | 231.60 | 231.60 | 226.60 | 228.00 | 227.94 | 0.60% | 72 |
| Aug 27, 2026 | 232.80 | 236.00 | 227.00 | 226.65 | 226.59 | 0.44% | 172 |
| Aug 26, 2026 | 219.00 | 225.80 | 218.00 | 225.65 | 225.59 | 1.48% | 102 |
| Aug 25, 2026 | 223.45 | 225.25 | 221.80 | 222.35 | 222.29 | 2.61% | 81 |
| Aug 24, 2026 | 220.65 | 220.65 | 215.95 | 216.70 | 216.65 | -2.61% | 203 |
| Aug 21, 2026 | 228.60 | 229.65 | 221.20 | 222.50 | 222.44 | 0.91% | 90 |
| Aug 20, 2026 | 228.10 | 228.10 | 217.90 | 220.50 | 220.44 | -2.22% | 212 |
| Aug 19, 2026 | 235.70 | 236.50 | 221.50 | 225.50 | 225.44 | -4.33% | 94 |
| Aug 18, 2026 | 248.45 | 248.45 | 234.80 | 235.70 | 235.64 | -8.07% | 405 |
| Aug 17, 2026 | 257.20 | 257.20 | 255.70 | 256.40 | 256.34 | 2.01% | 128 |
| Aug 14, 2026 | 249.70 | 252.20 | 249.70 | 251.35 | 251.29 | -0.67% | 124 |
| Aug 13, 2026 | 252.90 | 254.70 | 250.00 | 253.05 | 252.99 | -0.28% | 193 |
| Aug 12, 2026 | 248.00 | 257.65 | 247.30 | 253.75 | 253.69 | 4.77% | 223 |
| Aug 11, 2026 | 236.45 | 239.25 | 233.40 | 242.20 | 242.14 | 2.65% | 217 |
| Aug 10, 2026 | 239.15 | 239.85 | 233.55 | 235.95 | 235.89 | -2.05% | 324 |
| Aug 7, 2026 | 245.45 | 247.10 | 245.25 | 240.90 | 240.84 | -2.31% | 61 |
| Aug 6, 2026 | 239.50 | 245.20 | 235.65 | 246.60 | 246.54 | 1.77% | 363 |
| Aug 5, 2026 | 239.45 | 243.00 | 235.60 | 242.30 | 242.24 | 2.47% | 79 |
| Aug 4, 2026 | 233.50 | 242.00 | 233.10 | 236.45 | 236.39 | 6.70% | 257 |
| Aug 3, 2026 | 213.25 | 223.70 | 206.85 | 221.60 | 221.54 | 5.27% | 423 |
| Jul 31, 2026 | 205.00 | 217.85 | 203.70 | 210.50 | 210.45 | 5.80% | 562 |
| Jul 30, 2026 | 196.92 | 206.50 | 196.72 | 198.96 | 198.91 | -2.04% | 622 |
| Jul 29, 2026 | 235.60 | 235.60 | 201.80 | 203.10 | 203.05 | -13.79% | 712 |
| Jul 28, 2026 | 247.20 | 247.20 | 228.45 | 235.60 | 235.54 | -3.01% | 201 |
| Jul 27, 2026 | 263.10 | 263.70 | 242.35 | 242.90 | 242.84 | -6.72% | 83 |