Vertiv Holdings Co (ETR:49V)
Germany · Delayed Price · Currency is EUR 232.50
+9.15 (4.10%)
At close: Sep 3, 2026
ETR:49V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 222.15 | 232.50 | 219.55 | 232.50 | 232.50 | 4.10% | 1,108 |
| Sep 2, 2026 | 218.50 | 223.35 | 217.25 | 223.35 | 223.35 | 2.52% | 1,371 |
| Sep 1, 2026 | 223.15 | 223.15 | 215.00 | 217.85 | 217.85 | -1.36% | 1,091 |
| Aug 31, 2026 | 223.25 | 224.20 | 220.35 | 220.85 | 220.85 | -3.07% | 1,102 |
| Aug 28, 2026 | 230.00 | 230.25 | 227.00 | 227.85 | 227.85 | 0.44% | 955 |
| Aug 27, 2026 | 232.90 | 236.55 | 226.85 | 226.85 | 226.85 | 1.11% | 1,617 |
| Aug 26, 2026 | 220.35 | 225.85 | 217.25 | 224.35 | 224.35 | 0.99% | 1,371 |
| Aug 25, 2026 | 222.90 | 226.95 | 220.50 | 222.15 | 222.15 | 2.23% | 974 |
| Aug 24, 2026 | 220.00 | 221.00 | 215.15 | 217.30 | 217.30 | -2.60% | 2,030 |
| Aug 21, 2026 | 229.05 | 231.00 | 220.75 | 223.10 | 223.10 | 1.46% | 837 |
| Aug 20, 2026 | 227.80 | 227.95 | 216.55 | 219.90 | 219.90 | -2.31% | 2,390 |
| Aug 19, 2026 | 232.90 | 237.60 | 219.90 | 225.10 | 225.10 | -4.33% | 2,825 |
| Aug 18, 2026 | 248.50 | 248.50 | 235.15 | 235.30 | 235.30 | -8.09% | 1,570 |
| Aug 17, 2026 | 257.60 | 257.65 | 251.30 | 256.00 | 256.00 | 1.89% | 1,376 |
| Aug 14, 2026 | 248.60 | 253.90 | 248.00 | 251.25 | 251.25 | -0.53% | 963 |
| Aug 13, 2026 | 252.35 | 252.90 | 249.55 | 252.60 | 252.60 | -0.57% | 756 |
| Aug 12, 2026 | 248.25 | 258.60 | 247.85 | 254.05 | 254.05 | 5.04% | 1,590 |
| Aug 11, 2026 | 236.05 | 243.90 | 233.85 | 241.85 | 241.85 | 2.74% | 469 |
| Aug 10, 2026 | 239.45 | 240.75 | 232.30 | 235.40 | 235.40 | -2.22% | 848 |
| Aug 7, 2026 | 241.75 | 246.25 | 233.75 | 240.75 | 240.75 | -2.01% | 1,341 |
| Aug 6, 2026 | 238.95 | 245.95 | 234.85 | 245.70 | 245.70 | 0.78% | 1,804 |
| Aug 5, 2026 | 237.75 | 243.95 | 233.65 | 243.80 | 243.80 | 2.78% | 2,873 |
| Aug 4, 2026 | 233.80 | 242.25 | 232.40 | 237.20 | 237.20 | 6.65% | 2,420 |
| Aug 3, 2026 | 212.95 | 222.40 | 204.35 | 222.40 | 222.40 | 5.23% | 1,933 |
| Jul 31, 2026 | 205.05 | 217.70 | 204.75 | 211.35 | 211.35 | 6.32% | 6,175 |
| Jul 30, 2026 | 197.90 | 208.25 | 196.00 | 198.78 | 198.78 | -3.25% | 4,428 |
| Jul 29, 2026 | 236.25 | 237.20 | 199.20 | 205.45 | 205.45 | -12.80% | 8,666 |
| Jul 28, 2026 | 245.90 | 245.90 | 227.95 | 235.60 | 235.60 | -2.48% | 3,325 |
| Jul 27, 2026 | 263.15 | 264.10 | 240.00 | 241.60 | 241.60 | -7.24% | 1,175 |
| Jul 24, 2026 | 267.00 | 267.70 | 256.50 | 260.45 | 260.45 | -2.25% | 760 |
| Jul 23, 2026 | 263.55 | 275.00 | 261.20 | 266.45 | 266.45 | 1.22% | 1,070 |
| Jul 22, 2026 | 263.45 | 266.60 | 256.70 | 263.25 | 263.25 | -0.68% | 1,096 |
| Jul 21, 2026 | 262.10 | 265.05 | 262.00 | 265.05 | 265.05 | 2.67% | 470 |
| Jul 20, 2026 | 254.40 | 261.60 | 254.40 | 258.15 | 258.15 | 2.83% | 638 |
| Jul 17, 2026 | 248.70 | 251.90 | 239.85 | 251.05 | 251.05 | -2.54% | 2,473 |
| Jul 16, 2026 | 261.45 | 261.75 | 255.30 | 257.60 | 257.60 | -0.90% | 936 |
| Jul 15, 2026 | 270.15 | 270.15 | 258.35 | 259.95 | 259.95 | -2.33% | 423 |
| Jul 14, 2026 | 272.50 | 277.45 | 264.75 | 266.15 | 266.15 | -2.72% | 866 |
| Jul 13, 2026 | 272.95 | 275.00 | 271.50 | 273.60 | 273.60 | -2.82% | 1,016 |
| Jul 10, 2026 | 281.15 | 282.70 | 277.65 | 281.55 | 281.55 | -2.02% | 141 |
| Jul 9, 2026 | 279.75 | 293.85 | 279.75 | 287.35 | 287.35 | 5.94% | 884 |
| Jul 8, 2026 | 264.80 | 276.80 | 256.15 | 271.25 | 271.25 | 5.36% | 2,325 |
| Jul 7, 2026 | 271.75 | 272.50 | 251.40 | 257.45 | 257.45 | -9.71% | 1,290 |
| Jul 6, 2026 | 268.50 | 287.45 | 267.40 | 285.15 | 285.15 | 4.68% | 1,535 |
| 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 |