Vertiv Holdings Co (ETR:49V)
Germany · Delayed Price · Currency is EUR 209.85
+3.35 (1.62%)
At close: Nov 3, 2026
ETR:49V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 200.35 | 211.45 | 200.35 | 209.85 | 209.85 | 1.62% | 526 |
| Nov 2, 2026 | 213.00 | 213.80 | 206.50 | 206.50 | 206.50 | -1.38% | 1,348 |
| Oct 30, 2026 | 207.05 | 213.45 | 205.40 | 209.40 | 209.40 | -7.45% | 1,559 |
| Oct 29, 2026 | 210.00 | 227.40 | 208.90 | 226.25 | 226.25 | 6.35% | 1,995 |
| Oct 28, 2026 | 192.44 | 222.30 | 190.72 | 212.75 | 212.75 | 12.73% | 5,559 |
| Oct 27, 2026 | 179.28 | 189.12 | 179.28 | 188.72 | 188.72 | 5.35% | 385 |
| Oct 26, 2026 | 172.92 | 180.00 | 172.92 | 179.14 | 179.14 | 2.65% | 994 |
| Oct 23, 2026 | 178.46 | 179.80 | 168.26 | 174.52 | 174.52 | 0.67% | 3,597 |
| Oct 22, 2026 | 181.94 | 181.96 | 173.30 | 173.36 | 173.36 | -8.08% | 2,348 |
| Oct 21, 2026 | 188.44 | 194.24 | 188.14 | 188.60 | 188.60 | 3.39% | 2,081 |
| Oct 20, 2026 | 182.10 | 184.30 | 178.00 | 182.42 | 182.42 | -2.84% | 1,274 |
| Oct 19, 2026 | 190.32 | 190.80 | 185.00 | 187.76 | 187.76 | 0.72% | 1,402 |
| Oct 16, 2026 | 192.90 | 193.02 | 183.84 | 186.42 | 186.42 | -1.09% | 4,881 |
| Oct 15, 2026 | 193.34 | 194.00 | 183.76 | 188.48 | 188.48 | -7.20% | 3,546 |
| Oct 14, 2026 | 212.25 | 212.50 | 203.10 | 203.10 | 203.10 | -2.19% | 594 |
| 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 |