Vertiv Holdings Co (ETR:49V)
Germany · Delayed Price · Currency is EUR 207.65
-7.80 (-3.62%)
Last updated: Oct 13, 2026, 5:30 PM CET
ETR:49V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 210.35 | 211.95 | 207.00 | 207.65 | 207.65 | -3.62% | 2,271 |
| Oct 12, 2026 | 217.15 | 217.25 | 214.05 | 215.45 | 215.45 | -2.00% | 1,239 |
| Oct 9, 2026 | 220.40 | 222.50 | 215.45 | 219.85 | 219.85 | -1.01% | 1,062 |
| Oct 8, 2026 | 216.40 | 224.00 | 215.70 | 222.10 | 222.10 | 2.90% | 450 |
| Oct 7, 2026 | 224.95 | 225.60 | 215.00 | 215.85 | 215.85 | -4.66% | 689 |
| Oct 6, 2026 | 227.85 | 227.85 | 222.45 | 226.40 | 226.40 | -0.88% | 754 |
| Oct 5, 2026 | 226.70 | 229.95 | 224.25 | 228.40 | 228.40 | 2.15% | 1,745 |
| Oct 2, 2026 | 220.60 | 225.40 | 220.60 | 223.60 | 223.60 | 3.64% | 1,012 |
| Oct 1, 2026 | 218.80 | 219.25 | 212.30 | 215.75 | 215.75 | 0.54% | 1,185 |
| Sep 30, 2026 | 219.00 | 220.90 | 214.60 | 214.60 | 214.60 | -2.41% | 290 |
| Sep 29, 2026 | 214.80 | 223.15 | 214.80 | 219.90 | 219.90 | 2.76% | 783 |
| Sep 28, 2026 | 217.80 | 221.60 | 213.30 | 214.00 | 214.00 | -2.57% | 617 |
| Sep 25, 2026 | 220.15 | 221.20 | 219.65 | 219.65 | 219.65 | 3.15% | 378 |
| Sep 24, 2026 | 215.30 | 215.75 | 211.85 | 212.95 | 212.95 | -4.08% | 1,411 |
| Sep 23, 2026 | 222.35 | 223.70 | 218.45 | 222.00 | 222.00 | 0.05% | 561 |
| Sep 22, 2026 | 217.30 | 222.50 | 216.45 | 221.90 | 221.90 | 0.61% | 942 |
| Sep 21, 2026 | 222.10 | 222.55 | 218.00 | 220.55 | 220.55 | 2.96% | 202 |
| Sep 18, 2026 | 214.05 | 215.30 | 212.30 | 214.20 | 214.20 | 0.45% | 1,003 |
| Sep 17, 2026 | 212.80 | 218.70 | 212.00 | 213.25 | 213.25 | 1.74% | 855 |
| Sep 16, 2026 | 205.50 | 210.30 | 205.15 | 209.60 | 209.60 | 1.16% | 505 |
| Sep 15, 2026 | 206.05 | 211.10 | 204.50 | 207.20 | 207.20 | 0.61% | 938 |
| Sep 14, 2026 | 213.90 | 213.90 | 199.78 | 205.95 | 205.95 | -7.35% | 2,937 |
| Sep 11, 2026 | 217.15 | 223.40 | 212.90 | 222.35 | 222.30 | 2.49% | 433 |
| Sep 10, 2026 | 226.20 | 226.20 | 215.00 | 216.95 | 216.90 | -6.18% | 1,507 |
| Sep 9, 2026 | 251.70 | 251.70 | 231.25 | 231.25 | 231.19 | -7.83% | 909 |
| Sep 8, 2026 | 242.95 | 251.70 | 241.60 | 250.90 | 250.84 | 2.95% | 1,091 |
| Sep 7, 2026 | 243.75 | 245.00 | 240.85 | 243.70 | 243.64 | 3.09% | 642 |
| Sep 4, 2026 | 232.95 | 237.45 | 232.95 | 236.40 | 236.34 | 1.68% | 954 |
| Sep 3, 2026 | 222.15 | 232.50 | 219.55 | 232.50 | 232.44 | 4.10% | 1,110 |
| Sep 2, 2026 | 218.50 | 223.35 | 217.25 | 223.35 | 223.30 | 2.52% | 1,371 |
| Sep 1, 2026 | 223.15 | 223.15 | 215.00 | 217.85 | 217.80 | -1.36% | 1,091 |
| Aug 31, 2026 | 223.25 | 224.20 | 220.35 | 220.85 | 220.80 | -3.07% | 1,102 |
| Aug 28, 2026 | 230.00 | 230.25 | 227.00 | 227.85 | 227.79 | 0.44% | 955 |
| Aug 27, 2026 | 232.90 | 236.55 | 226.85 | 226.85 | 226.80 | 1.11% | 1,617 |
| Aug 26, 2026 | 220.35 | 225.85 | 217.25 | 224.35 | 224.30 | 0.99% | 1,371 |
| Aug 25, 2026 | 222.90 | 226.95 | 220.50 | 222.15 | 222.10 | 2.23% | 974 |
| Aug 24, 2026 | 220.00 | 221.00 | 215.15 | 217.30 | 217.25 | -2.60% | 2,030 |
| Aug 21, 2026 | 229.05 | 231.00 | 220.75 | 223.10 | 223.05 | 1.46% | 837 |
| Aug 20, 2026 | 227.80 | 227.95 | 216.55 | 219.90 | 219.85 | -2.31% | 2,390 |
| Aug 19, 2026 | 232.90 | 237.60 | 219.90 | 225.10 | 225.05 | -4.33% | 2,825 |
| Aug 18, 2026 | 248.50 | 248.50 | 235.15 | 235.30 | 235.24 | -8.09% | 1,570 |
| Aug 17, 2026 | 257.60 | 257.65 | 251.30 | 256.00 | 255.94 | 1.89% | 1,376 |
| Aug 14, 2026 | 248.60 | 253.90 | 248.00 | 251.25 | 251.19 | -0.53% | 963 |
| Aug 13, 2026 | 252.35 | 252.90 | 249.55 | 252.60 | 252.54 | -0.57% | 756 |
| Aug 12, 2026 | 248.25 | 258.60 | 247.85 | 254.05 | 253.99 | 5.04% | 1,590 |
| Aug 11, 2026 | 236.05 | 243.90 | 233.85 | 241.85 | 241.79 | 2.74% | 469 |
| Aug 10, 2026 | 239.45 | 240.75 | 232.30 | 235.40 | 235.34 | -2.22% | 848 |
| Aug 7, 2026 | 241.75 | 246.25 | 233.75 | 240.75 | 240.69 | -2.01% | 1,341 |
| Aug 6, 2026 | 238.95 | 245.95 | 234.85 | 245.70 | 245.64 | 0.78% | 1,804 |
| Aug 5, 2026 | 237.75 | 243.95 | 233.65 | 243.80 | 243.74 | 2.78% | 2,873 |