Vertiv Holdings Co (FRA:49V)
Germany · Delayed Price · Currency is EUR 138.60
+1.30 (0.95%)
At close: Jan 9, 2026
Vertiv Holdings Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |