Vertiv Holdings Co (ETR:49V)
Germany · Delayed Price · Currency is EUR 272.40
+6.50 (2.44%)
At close: Jul 3, 2026
ETR:49V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 272.85 | 272.85 | 267.15 | 272.40 | 272.40 | 2.44% | 190 |
| Jul 2, 2026 | 268.80 | 277.55 | 262.90 | 265.90 | 265.90 | -5.17% | 1,819 |
| Jul 1, 2026 | 290.90 | 291.65 | 273.40 | 280.40 | 280.40 | -1.09% | 1,555 |
| Jun 30, 2026 | 272.20 | 285.05 | 271.30 | 283.50 | 283.50 | 6.80% | 1,070 |
| Jun 29, 2026 | 270.55 | 271.85 | 258.90 | 265.45 | 265.45 | -0.21% | 579 |
| Jun 26, 2026 | 280.80 | 281.75 | 265.50 | 266.00 | 266.00 | -7.43% | 1,480 |
| Jun 25, 2026 | 292.05 | 295.00 | 287.35 | 287.35 | 287.35 | 1.50% | 1,531 |
| Jun 24, 2026 | 284.65 | 287.30 | 275.85 | 283.10 | 283.10 | 0.23% | 1,122 |
| Jun 23, 2026 | 295.95 | 301.00 | 280.00 | 282.45 | 282.45 | -6.75% | 3,886 |
| Jun 22, 2026 | 293.35 | 305.00 | 293.20 | 302.90 | 302.90 | 4.47% | 483 |
| Jun 19, 2026 | 292.00 | 292.00 | 289.95 | 289.95 | 289.95 | -0.10% | 92 |
| Jun 18, 2026 | 285.05 | 293.35 | 285.00 | 290.25 | 290.25 | 5.33% | 738 |
| Jun 17, 2026 | 261.80 | 275.55 | 259.50 | 275.55 | 275.55 | 4.45% | 355 |
| Jun 16, 2026 | 269.40 | 270.25 | 263.65 | 263.80 | 263.80 | -2.15% | 525 |
| Jun 15, 2026 | 274.00 | 275.35 | 269.10 | 269.60 | 269.60 | 4.19% | 1,495 |
| Jun 12, 2026 | 258.00 | 263.85 | 255.00 | 258.80 | 258.75 | 2.62% | 1,139 |
| Jun 11, 2026 | 247.35 | 252.45 | 247.00 | 252.20 | 252.15 | 4.45% | 615 |
| Jun 10, 2026 | 247.70 | 253.90 | 240.00 | 241.45 | 241.40 | -3.21% | 874 |
| Jun 9, 2026 | 262.00 | 263.55 | 249.45 | 249.45 | 249.40 | -6.05% | 1,230 |
| Jun 8, 2026 | 260.65 | 270.40 | 260.65 | 265.50 | 265.44 | -0.84% | 1,291 |
| Jun 5, 2026 | 271.20 | 271.75 | 263.40 | 267.75 | 267.69 | -1.00% | 789 |