Vertiv Holdings Co (FRA:49V)
Germany · Delayed Price · Currency is EUR 147.50
-9.72 (-6.18%)
At close: Nov 7, 2025
Vertiv Holdings Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 159.68 | 164.40 | 158.70 | 163.86 | 163.86 | 11.09% | 281 |
| Nov 7, 2025 | 160.00 | 160.00 | 145.74 | 147.50 | 147.50 | -6.18% | 1,103 |
| Nov 6, 2025 | 167.00 | 167.00 | 156.96 | 157.22 | 157.22 | -4.89% | 64 |
| Nov 5, 2025 | 158.00 | 165.38 | 154.04 | 165.30 | 165.30 | 5.92% | 349 |
| Nov 4, 2025 | 159.70 | 161.98 | 156.06 | 156.06 | 156.06 | -5.62% | 193 |
| Nov 3, 2025 | 167.00 | 170.50 | 165.36 | 165.36 | 165.36 | -0.43% | 416 |
| Oct 31, 2025 | 171.18 | 172.64 | 163.00 | 166.08 | 166.08 | -1.60% | 362 |
| Oct 30, 2025 | 173.54 | 173.54 | 168.78 | 168.78 | 168.78 | -2.20% | 342 |
| Oct 29, 2025 | 165.18 | 172.58 | 165.18 | 172.58 | 172.58 | 4.59% | 1,187 |
| Oct 28, 2025 | 164.70 | 166.84 | 159.92 | 165.00 | 165.00 | 1.58% | 212 |
| Oct 27, 2025 | 163.98 | 165.90 | 162.44 | 162.44 | 162.44 | 1.33% | 324 |
| Oct 24, 2025 | 159.20 | 162.02 | 159.20 | 160.30 | 160.30 | 1.26% | 1,310 |
| Oct 23, 2025 | 151.04 | 158.42 | 148.22 | 158.30 | 158.30 | 10.07% | 1,060 |
| Oct 22, 2025 | 151.60 | 163.96 | 139.64 | 143.82 | 143.82 | -4.41% | 3,934 |
| Oct 21, 2025 | 150.34 | 151.68 | 149.88 | 150.46 | 150.46 | -0.07% | 212 |
| Oct 20, 2025 | 150.24 | 152.94 | 150.24 | 150.56 | 150.56 | -0.17% | 350 |
| Oct 17, 2025 | 146.68 | 150.82 | 138.66 | 150.82 | 150.82 | 0.32% | 1,033 |
| Oct 16, 2025 | 154.92 | 157.22 | 150.34 | 150.34 | 150.34 | -3.52% | 155 |
| Oct 15, 2025 | 152.16 | 157.02 | 151.54 | 155.82 | 155.82 | 2.19% | 449 |
| Oct 14, 2025 | 153.64 | 153.64 | 144.96 | 152.48 | 152.48 | -2.13% | 2,284 |
| Oct 13, 2025 | 150.30 | 157.58 | 148.24 | 155.80 | 155.80 | 5.44% | 2,621 |
| Oct 10, 2025 | 148.94 | 156.00 | 147.76 | 147.76 | 147.76 | 1.90% | 935 |
| Oct 9, 2025 | 145.16 | 147.58 | 142.88 | 145.00 | 145.00 | 2.91% | 340 |
| Oct 8, 2025 | 135.92 | 142.20 | 135.92 | 140.90 | 140.90 | 4.60% | 380 |
| Oct 7, 2025 | 139.04 | 141.38 | 134.70 | 134.70 | 134.70 | -4.47% | 158 |
| Oct 6, 2025 | 137.38 | 143.90 | 137.38 | 141.00 | 141.00 | 2.77% | 842 |
| Oct 3, 2025 | 138.74 | 139.46 | 135.80 | 137.20 | 137.20 | -0.25% | 108 |
| Oct 2, 2025 | 140.24 | 140.24 | 133.66 | 137.54 | 137.54 | -0.23% | 574 |
| Oct 1, 2025 | 125.30 | 138.60 | 124.96 | 137.86 | 137.86 | 9.19% | 4,319 |
| Sep 30, 2025 | 122.90 | 126.26 | 120.36 | 126.26 | 126.26 | 2.20% | 2,106 |
| Sep 29, 2025 | 120.00 | 123.54 | 118.80 | 123.54 | 123.54 | 3.48% | 3,423 |
| Sep 26, 2025 | 119.30 | 119.38 | 118.70 | 119.38 | 119.38 | 0.64% | - |
| Sep 25, 2025 | 119.36 | 121.28 | 114.94 | 118.62 | 118.62 | -4.66% | 265 |
| Sep 24, 2025 | 120.76 | 124.42 | 120.00 | 124.42 | 124.42 | 4.19% | 3,406 |
| Sep 23, 2025 | 128.34 | 130.38 | 119.42 | 119.42 | 119.42 | -1.27% | 230 |
| Sep 22, 2025 | 124.52 | 124.52 | 119.72 | 120.96 | 120.96 | 0.17% | 61 |
| Sep 19, 2025 | 120.00 | 121.20 | 119.96 | 120.76 | 120.76 | 0.87% | 464 |
| Sep 18, 2025 | 118.00 | 119.72 | 117.42 | 119.72 | 119.72 | 7.37% | 207 |
| Sep 17, 2025 | 115.24 | 115.94 | 111.50 | 111.50 | 111.50 | -2.12% | 124 |
| Sep 16, 2025 | 116.78 | 118.00 | 113.92 | 113.92 | 113.92 | -6.02% | 185 |
| Sep 15, 2025 | 115.70 | 121.22 | 114.74 | 121.22 | 121.22 | 5.41% | 780 |
| Sep 12, 2025 | 116.32 | 116.32 | 115.00 | 115.00 | 114.97 | -1.22% | 103 |
| Sep 11, 2025 | 117.52 | 118.14 | 114.36 | 116.42 | 116.39 | -2.17% | 290 |
| Sep 10, 2025 | 111.26 | 121.02 | 111.26 | 119.00 | 118.97 | 14.14% | 256 |
| Sep 9, 2025 | 104.02 | 105.68 | 103.40 | 104.26 | 104.23 | -1.18% | 20 |
| Sep 8, 2025 | 105.24 | 105.50 | 105.24 | 105.50 | 105.47 | -0.60% | 5 |
| Sep 5, 2025 | 107.76 | 108.94 | 104.78 | 106.14 | 106.11 | -0.45% | 218 |
| Sep 4, 2025 | 107.00 | 108.88 | 106.46 | 106.62 | 106.59 | -0.06% | 1,108 |
| Sep 3, 2025 | 106.42 | 106.68 | 106.36 | 106.68 | 106.65 | 2.89% | - |
| Sep 2, 2025 | 108.32 | 108.32 | 102.58 | 103.68 | 103.65 | -4.92% | 1,133 |