Vertiv Holdings Co (FRA:49V)
Germany · Delayed Price · Currency is EUR 273.25
+12.40 (4.75%)
At close: Apr 23, 2026
FRA:49V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 275.00 | 275.00 | 252.90 | 260.85 | 260.85 | -0.44% | 184 |
| Apr 21, 2026 | 269.50 | 274.80 | 262.00 | 262.00 | 262.00 | -2.29% | 379 |
| Apr 20, 2026 | 258.55 | 268.15 | 256.50 | 268.15 | 268.15 | 2.92% | 392 |
| Apr 17, 2026 | 249.15 | 261.15 | 249.00 | 260.55 | 260.55 | 3.72% | 160 |
| Apr 16, 2026 | 257.45 | 259.60 | 251.20 | 251.20 | 251.20 | -0.61% | 270 |
| Apr 15, 2026 | 264.00 | 265.15 | 252.05 | 252.75 | 252.75 | -4.28% | 414 |
| Apr 14, 2026 | 259.50 | 265.60 | 255.45 | 264.05 | 264.05 | 3.59% | 418 |
| Apr 13, 2026 | 250.45 | 255.70 | 247.75 | 254.90 | 254.90 | 1.15% | 294 |
| Apr 10, 2026 | 249.95 | 253.05 | 244.40 | 252.00 | 252.00 | 2.17% | 453 |
| Apr 9, 2026 | 237.70 | 246.65 | 236.25 | 246.65 | 246.65 | 2.01% | 308 |
| Apr 8, 2026 | 238.00 | 244.15 | 235.00 | 241.80 | 241.80 | 9.34% | 307 |
| Apr 7, 2026 | 224.00 | 224.00 | 220.30 | 221.15 | 221.15 | -3.53% | 315 |
| Apr 2, 2026 | 213.60 | 229.25 | 213.60 | 229.25 | 229.25 | 1.24% | 267 |
| Apr 1, 2026 | 222.00 | 226.45 | 219.30 | 226.45 | 226.45 | 5.33% | 331 |
| Mar 31, 2026 | 201.15 | 215.00 | 197.98 | 215.00 | 215.00 | 3.71% | 1,043 |
| Mar 30, 2026 | 216.60 | 222.10 | 205.00 | 207.30 | 207.30 | -4.43% | 1,048 |
| Mar 27, 2026 | 224.40 | 224.40 | 216.55 | 216.90 | 216.90 | -1.45% | 560 |
| Mar 26, 2026 | 235.65 | 235.65 | 220.10 | 220.10 | 220.10 | -7.98% | 715 |
| Mar 25, 2026 | 239.00 | 241.85 | 237.85 | 239.20 | 239.20 | 4.96% | 510 |
| Mar 24, 2026 | 220.30 | 228.60 | 220.30 | 227.90 | 227.90 | -1.75% | 200 |
| Mar 23, 2026 | 216.50 | 231.95 | 213.50 | 231.95 | 231.95 | 3.09% | 791 |
| Mar 20, 2026 | 231.00 | 235.25 | 225.00 | 225.00 | 225.00 | -2.87% | 373 |
| Mar 19, 2026 | 232.25 | 232.65 | 225.40 | 231.65 | 231.65 | -1.26% | 206 |
| Mar 18, 2026 | 237.60 | 239.75 | 233.30 | 234.60 | 234.60 | 1.12% | 73 |
| Mar 17, 2026 | 229.80 | 232.00 | 227.05 | 232.00 | 232.00 | -0.17% | 81 |
| Mar 16, 2026 | 227.55 | 234.90 | 227.55 | 232.40 | 232.35 | 2.22% | 215 |
| Mar 13, 2026 | 228.70 | 234.65 | 227.35 | 227.35 | 227.30 | -2.42% | 31 |
| Mar 12, 2026 | 229.55 | 235.35 | 223.80 | 233.00 | 232.95 | 1.30% | 309 |
| Mar 11, 2026 | 238.30 | 238.30 | 230.00 | 230.00 | 229.95 | -0.93% | 265 |
| Mar 10, 2026 | 230.15 | 234.95 | 228.90 | 232.15 | 232.10 | 0.83% | 341 |
| Mar 9, 2026 | 210.60 | 230.25 | 209.80 | 230.25 | 230.20 | 10.01% | 327 |
| Mar 6, 2026 | 214.95 | 215.15 | 209.30 | 209.30 | 209.25 | -2.45% | 197 |
| Mar 5, 2026 | 216.95 | 218.40 | 209.70 | 214.55 | 214.50 | 0.23% | 560 |
| Mar 4, 2026 | 206.60 | 217.35 | 206.60 | 214.05 | 214.00 | 4.16% | 313 |
| Mar 3, 2026 | 211.70 | 211.70 | 205.50 | 205.50 | 205.45 | -6.29% | 330 |
| Mar 2, 2026 | 204.00 | 219.30 | 204.00 | 219.30 | 219.25 | 5.13% | 129 |
| Feb 27, 2026 | 219.55 | 219.55 | 208.60 | 208.60 | 208.55 | -1.72% | 175 |
| Feb 26, 2026 | 223.55 | 227.25 | 207.85 | 212.25 | 212.20 | -4.91% | 244 |
| Feb 25, 2026 | 219.45 | 223.70 | 214.65 | 223.20 | 223.15 | 4.57% | 351 |
| Feb 24, 2026 | 207.80 | 213.85 | 207.70 | 213.45 | 213.40 | 3.69% | 223 |
| Feb 23, 2026 | 202.45 | 207.00 | 201.85 | 205.85 | 205.80 | 0.29% | 635 |
| Feb 20, 2026 | 209.35 | 209.60 | 203.10 | 205.25 | 205.20 | -0.85% | 507 |
| Feb 19, 2026 | 207.60 | 210.40 | 206.25 | 207.00 | 206.95 | - | 306 |
| Feb 18, 2026 | 208.30 | 214.30 | 207.00 | 207.00 | 206.95 | 0.63% | 272 |
| Feb 17, 2026 | 196.12 | 206.50 | 194.78 | 205.70 | 205.65 | 4.71% | 418 |
| Feb 16, 2026 | 195.24 | 199.96 | 194.00 | 196.44 | 196.39 | -0.54% | 882 |
| Feb 13, 2026 | 197.14 | 199.56 | 197.00 | 197.50 | 197.45 | -0.11% | 380 |
| Feb 12, 2026 | 207.45 | 213.45 | 197.72 | 197.72 | 197.67 | -4.02% | 1,625 |
| Feb 11, 2026 | 169.26 | 206.00 | 168.18 | 206.00 | 205.95 | 22.18% | 6,803 |
| Feb 10, 2026 | 170.64 | 172.92 | 167.30 | 168.60 | 168.56 | -2.32% | 1,728 |