Vertiv Holdings Co (FRA:49V)
Germany · Delayed Price · Currency is EUR 167.54
+3.44 (2.10%)
At close: Jan 30, 2026
Vertiv Holdings Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 158.20 | 167.54 | 157.18 | 167.54 | 167.54 | 2.10% | 310 |
| Jan 29, 2026 | 161.54 | 165.20 | 156.60 | 164.10 | 164.10 | 3.45% | 342 |
| Jan 28, 2026 | 159.68 | 161.48 | 157.54 | 158.62 | 158.62 | 2.30% | 46 |
| Jan 27, 2026 | 153.16 | 155.06 | 152.48 | 155.06 | 155.06 | 1.73% | 8 |
| Jan 26, 2026 | 150.80 | 152.42 | 150.80 | 152.42 | 152.42 | -0.97% | 100 |
| Jan 23, 2026 | 154.18 | 155.18 | 153.20 | 153.92 | 153.92 | -1.27% | 34 |
| Jan 22, 2026 | 157.92 | 158.96 | 154.92 | 155.90 | 155.90 | 0.58% | 427 |
| Jan 21, 2026 | 149.80 | 155.00 | 149.80 | 155.00 | 155.00 | 2.65% | 90 |
| Jan 20, 2026 | 144.72 | 151.00 | 141.22 | 151.00 | 151.00 | 2.03% | 714 |
| Jan 19, 2026 | 149.60 | 150.98 | 148.00 | 148.00 | 148.00 | -4.43% | 204 |
| Jan 16, 2026 | 149.14 | 154.86 | 149.00 | 154.86 | 154.86 | 3.28% | 810 |
| Jan 15, 2026 | 147.36 | 149.94 | 147.22 | 149.94 | 149.94 | 3.22% | 405 |
| Jan 14, 2026 | 147.02 | 148.26 | 145.26 | 145.26 | 145.26 | -2.35% | 95 |
| Jan 13, 2026 | 143.58 | 150.00 | 143.58 | 148.76 | 148.76 | 3.11% | 355 |
| Jan 12, 2026 | 138.30 | 144.28 | 137.24 | 144.28 | 144.28 | 4.10% | 97 |
| Jan 9, 2026 | 137.14 | 138.60 | 137.14 | 138.60 | 138.60 | 0.95% | 40 |
| Jan 8, 2026 | 143.22 | 145.82 | 137.30 | 137.30 | 137.30 | -7.37% | 51 |
| Jan 7, 2026 | 148.98 | 149.02 | 144.84 | 148.22 | 148.22 | 2.31% | 479 |
| Jan 6, 2026 | 147.82 | 147.82 | 143.10 | 144.88 | 144.88 | -2.93% | 53 |
| Jan 5, 2026 | 150.70 | 155.12 | 149.26 | 149.26 | 149.26 | -0.59% | 713 |
| Jan 2, 2026 | 141.70 | 150.14 | 141.70 | 150.14 | 150.14 | 5.69% | 527 |
| Dec 30, 2025 | 141.44 | 142.06 | 139.32 | 142.06 | 142.06 | 3.06% | 30 |
| Dec 29, 2025 | 140.44 | 140.44 | 137.84 | 137.84 | 137.84 | -1.02% | 28 |
| Dec 23, 2025 | 140.58 | 140.68 | 139.26 | 139.26 | 139.26 | -0.97% | 20 |
| Dec 22, 2025 | 139.78 | 140.70 | 137.76 | 140.62 | 140.62 | 2.51% | 353 |
| Dec 19, 2025 | 133.20 | 137.60 | 131.32 | 137.18 | 137.18 | 3.63% | 66 |
| Dec 18, 2025 | 127.96 | 133.64 | 127.96 | 132.38 | 132.38 | 4.53% | 187 |
| Dec 17, 2025 | 137.30 | 140.64 | 126.64 | 126.64 | 126.64 | -5.28% | 1,146 |
| Dec 16, 2025 | 134.60 | 134.78 | 131.22 | 133.70 | 133.70 | -3.60% | 162 |
| Dec 15, 2025 | 136.78 | 140.84 | 136.10 | 138.70 | 138.70 | -1.15% | 556 |
| Dec 12, 2025 | 149.76 | 149.76 | 138.12 | 140.32 | 140.32 | -3.56% | 127 |
| Dec 11, 2025 | 151.76 | 154.22 | 143.00 | 145.50 | 145.50 | -3.92% | 356 |
| Dec 10, 2025 | 152.28 | 152.78 | 151.44 | 151.44 | 151.44 | -1.98% | 13 |
| Dec 9, 2025 | 156.00 | 156.54 | 154.50 | 154.50 | 154.50 | -3.20% | 115 |
| Dec 8, 2025 | 160.62 | 161.34 | 159.60 | 159.60 | 159.60 | -0.49% | 157 |
| Dec 5, 2025 | 156.78 | 160.38 | 156.78 | 160.38 | 160.38 | 2.41% | 120 |
| Dec 4, 2025 | 153.28 | 156.60 | 152.36 | 156.60 | 156.60 | 1.97% | 89 |
| Dec 3, 2025 | 157.80 | 157.80 | 153.58 | 153.58 | 153.58 | -2.17% | 15 |
| Dec 2, 2025 | 153.76 | 157.24 | 153.76 | 156.98 | 156.98 | 3.36% | 168 |
| 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 |