Vertiv Holdings Co (FRA:49V)
Germany · Delayed Price · Currency is EUR 151.88
-3.78 (-2.43%)
At close: Dec 1, 2025
Vertiv Holdings Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 152.22 | 153.38 | 151.56 | 151.88 | 151.88 | -2.43% | 155 |
| Nov 28, 2025 | 150.72 | 155.66 | 149.14 | 155.66 | 155.66 | 4.33% | 161 |
| Nov 27, 2025 | 149.12 | 149.72 | 149.12 | 149.20 | 149.20 | -0.85% | 130 |
| Nov 26, 2025 | 148.36 | 150.54 | 147.52 | 150.48 | 150.48 | 4.10% | 144 |
| Nov 25, 2025 | 147.90 | 147.90 | 144.56 | 144.56 | 144.56 | -2.59% | 63 |
| Nov 24, 2025 | 141.78 | 148.40 | 139.84 | 148.40 | 148.35 | 10.53% | 101 |
| Nov 21, 2025 | 137.20 | 140.16 | 134.26 | 134.26 | 134.21 | -4.60% | 78 |
| Nov 20, 2025 | 156.88 | 158.72 | 140.74 | 140.74 | 140.69 | -4.73% | 990 |
| Nov 19, 2025 | 140.52 | 150.92 | 140.46 | 147.72 | 147.67 | 3.19% | 227 |
| Nov 18, 2025 | 139.52 | 144.00 | 139.26 | 143.16 | 143.11 | -2.05% | 1,682 |
| Nov 17, 2025 | 148.34 | 150.36 | 145.22 | 146.16 | 146.11 | -3.51% | 390 |
| Nov 14, 2025 | 136.56 | 151.48 | 133.98 | 151.48 | 151.42 | 8.51% | 211 |
| Nov 13, 2025 | 149.30 | 149.30 | 139.00 | 139.60 | 139.55 | -6.93% | 572 |
| Nov 12, 2025 | 155.72 | 157.58 | 150.00 | 150.00 | 149.95 | -3.45% | 588 |
| Nov 11, 2025 | 161.08 | 161.98 | 155.36 | 155.36 | 155.30 | -5.19% | 87 |
| Nov 10, 2025 | 159.68 | 164.40 | 158.70 | 163.86 | 163.80 | 11.09% | 281 |
| Nov 7, 2025 | 160.00 | 160.00 | 145.74 | 147.50 | 147.45 | -6.18% | 1,103 |
| Nov 6, 2025 | 167.00 | 167.00 | 156.96 | 157.22 | 157.16 | -4.89% | 64 |
| Nov 5, 2025 | 158.00 | 165.38 | 154.04 | 165.30 | 165.24 | 5.92% | 349 |
| Nov 4, 2025 | 159.70 | 161.98 | 156.06 | 156.06 | 156.00 | -5.62% | 193 |
| Nov 3, 2025 | 167.00 | 170.50 | 165.36 | 165.36 | 165.30 | -0.43% | 416 |
| Oct 31, 2025 | 171.18 | 172.64 | 163.00 | 166.08 | 166.02 | -1.60% | 362 |
| Oct 30, 2025 | 173.54 | 173.54 | 168.78 | 168.78 | 168.72 | -2.20% | 342 |
| Oct 29, 2025 | 165.18 | 172.58 | 165.18 | 172.58 | 172.52 | 4.59% | 1,187 |
| Oct 28, 2025 | 164.70 | 166.84 | 159.92 | 165.00 | 164.94 | 1.58% | 212 |
| Oct 27, 2025 | 163.98 | 165.90 | 162.44 | 162.44 | 162.38 | 1.33% | 324 |
| Oct 24, 2025 | 159.20 | 162.02 | 159.20 | 160.30 | 160.24 | 1.26% | 1,310 |
| Oct 23, 2025 | 151.04 | 158.42 | 148.22 | 158.30 | 158.24 | 10.07% | 1,060 |
| Oct 22, 2025 | 151.60 | 163.96 | 139.64 | 143.82 | 143.77 | -4.41% | 3,934 |
| Oct 21, 2025 | 150.34 | 151.68 | 149.88 | 150.46 | 150.41 | -0.07% | 212 |
| Oct 20, 2025 | 150.24 | 152.94 | 150.24 | 150.56 | 150.50 | -0.17% | 350 |
| Oct 17, 2025 | 146.68 | 150.82 | 138.66 | 150.82 | 150.76 | 0.32% | 1,033 |
| Oct 16, 2025 | 154.92 | 157.22 | 150.34 | 150.34 | 150.29 | -3.52% | 155 |
| Oct 15, 2025 | 152.16 | 157.02 | 151.54 | 155.82 | 155.76 | 2.19% | 449 |
| Oct 14, 2025 | 153.64 | 153.64 | 144.96 | 152.48 | 152.42 | -2.13% | 2,284 |
| Oct 13, 2025 | 150.30 | 157.58 | 148.24 | 155.80 | 155.74 | 5.44% | 2,621 |
| Oct 10, 2025 | 148.94 | 156.00 | 147.76 | 147.76 | 147.71 | 1.90% | 935 |
| Oct 9, 2025 | 145.16 | 147.58 | 142.88 | 145.00 | 144.95 | 2.91% | 340 |
| Oct 8, 2025 | 135.92 | 142.20 | 135.92 | 140.90 | 140.85 | 4.60% | 380 |
| Oct 7, 2025 | 139.04 | 141.38 | 134.70 | 134.70 | 134.65 | -4.47% | 158 |
| Oct 6, 2025 | 137.38 | 143.90 | 137.38 | 141.00 | 140.95 | 2.77% | 842 |
| Oct 3, 2025 | 138.74 | 139.46 | 135.80 | 137.20 | 137.15 | -0.25% | 108 |
| Oct 2, 2025 | 140.24 | 140.24 | 133.66 | 137.54 | 137.49 | -0.23% | 574 |
| Oct 1, 2025 | 125.30 | 138.60 | 124.96 | 137.86 | 137.81 | 9.19% | 4,319 |
| Sep 30, 2025 | 122.90 | 126.26 | 120.36 | 126.26 | 126.21 | 2.20% | 2,106 |
| Sep 29, 2025 | 120.00 | 123.54 | 118.80 | 123.54 | 123.49 | 3.48% | 3,423 |
| Sep 26, 2025 | 119.30 | 119.38 | 118.70 | 119.38 | 119.34 | 0.64% | - |
| Sep 25, 2025 | 119.36 | 121.28 | 114.94 | 118.62 | 118.58 | -4.66% | 265 |
| Sep 24, 2025 | 120.76 | 124.42 | 120.00 | 124.42 | 124.37 | 4.19% | 3,406 |
| Sep 23, 2025 | 128.34 | 130.38 | 119.42 | 119.42 | 119.38 | -1.27% | 230 |