Vertiv Holdings Co (FRA:49V)
Germany · Delayed Price · Currency is EUR 174.96
+0.96 (0.55%)
At close: Oct 23, 2026
FRA:49V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 178.18 | 179.72 | 169.82 | 174.96 | 174.96 | 0.55% | 423 |
| Oct 22, 2026 | 184.96 | 184.96 | 173.28 | 174.00 | 174.00 | -8.43% | 512 |
| Oct 21, 2026 | 191.36 | 194.50 | 187.94 | 190.02 | 190.02 | 3.95% | 344 |
| Oct 20, 2026 | 181.14 | 182.94 | 178.92 | 182.80 | 182.80 | -0.63% | 268 |
| Oct 19, 2026 | 191.36 | 191.36 | 183.96 | 183.96 | 183.96 | -0.21% | 158 |
| Oct 16, 2026 | 191.08 | 191.62 | 184.34 | 184.34 | 184.34 | -3.83% | 408 |
| Oct 15, 2026 | 194.84 | 195.00 | 184.78 | 191.68 | 191.68 | -4.06% | 731 |
| Oct 14, 2026 | 209.60 | 211.30 | 199.80 | 199.80 | 199.80 | -4.88% | 168 |
| Oct 13, 2026 | 211.90 | 211.90 | 208.55 | 210.05 | 210.05 | -2.17% | 250 |
| Oct 12, 2026 | 216.50 | 216.50 | 213.10 | 214.70 | 214.70 | -2.25% | 169 |
| Oct 9, 2026 | 219.60 | 219.65 | 219.60 | 219.65 | 219.65 | 1.50% | - |
| Oct 8, 2026 | 220.05 | 223.30 | 215.20 | 216.40 | 216.40 | -0.35% | 246 |
| Oct 7, 2026 | 223.95 | 224.10 | 215.80 | 217.15 | 217.15 | -2.07% | 247 |
| Oct 6, 2026 | 228.45 | 228.45 | 221.75 | 221.75 | 221.75 | -1.68% | 120 |
| Oct 5, 2026 | 228.00 | 228.00 | 225.40 | 225.55 | 225.55 | 1.48% | 167 |
| Oct 2, 2026 | 220.00 | 223.00 | 217.85 | 222.25 | 222.25 | 3.73% | 85 |
| Oct 1, 2026 | 217.60 | 219.40 | 212.00 | 214.25 | 214.25 | -0.21% | 135 |
| Sep 30, 2026 | 219.95 | 220.85 | 213.75 | 214.70 | 214.70 | -2.19% | 143 |
| Sep 29, 2026 | 214.20 | 220.75 | 214.20 | 219.50 | 219.50 | 1.46% | 343 |
| Sep 28, 2026 | 218.35 | 221.50 | 215.25 | 216.35 | 216.35 | -2.81% | 126 |
| Sep 25, 2026 | 220.40 | 222.60 | 217.05 | 222.60 | 222.60 | 5.00% | 52 |
| Sep 24, 2026 | 214.60 | 217.55 | 211.25 | 212.00 | 212.00 | -3.11% | 94 |
| Sep 23, 2026 | 223.40 | 224.15 | 218.80 | 218.80 | 218.80 | -1.42% | 648 |
| Sep 22, 2026 | 219.50 | 221.95 | 216.65 | 221.95 | 221.95 | 0.59% | 269 |
| Sep 21, 2026 | 221.40 | 222.00 | 218.55 | 220.65 | 220.65 | 3.08% | 225 |
| Sep 18, 2026 | 211.60 | 215.05 | 211.60 | 214.05 | 214.05 | 1.30% | 29 |
| Sep 17, 2026 | 213.45 | 219.55 | 211.30 | 211.30 | 211.30 | 0.67% | 292 |
| Sep 16, 2026 | 203.20 | 209.90 | 203.20 | 209.90 | 209.90 | 1.82% | 50 |
| Sep 15, 2026 | 205.20 | 207.25 | 204.15 | 206.15 | 206.15 | 0.41% | 64 |
| Sep 14, 2026 | 214.45 | 214.45 | 199.44 | 205.30 | 205.30 | -8.10% | 4,484 |
| Sep 11, 2026 | 213.35 | 223.45 | 213.35 | 223.45 | 223.40 | 4.86% | 399 |
| Sep 10, 2026 | 223.70 | 224.65 | 211.20 | 213.10 | 213.05 | -7.15% | 216 |
| Sep 9, 2026 | 254.00 | 254.10 | 229.20 | 229.50 | 229.44 | -8.20% | 228 |
| Sep 8, 2026 | 245.80 | 250.00 | 241.30 | 250.00 | 249.94 | 2.06% | 36 |
| Sep 7, 2026 | 244.40 | 245.00 | 241.45 | 244.95 | 244.89 | 1.34% | 152 |
| Sep 4, 2026 | 231.50 | 241.70 | 231.50 | 241.70 | 241.64 | 4.54% | 102 |
| Sep 3, 2026 | 223.70 | 233.25 | 220.00 | 231.20 | 231.14 | 4.64% | 438 |
| Sep 2, 2026 | 218.15 | 221.50 | 217.60 | 220.95 | 220.90 | 0.50% | 25 |
| Sep 1, 2026 | 221.05 | 224.35 | 216.15 | 219.85 | 219.80 | -1.12% | 224 |
| Aug 31, 2026 | 224.40 | 224.40 | 220.00 | 222.35 | 222.30 | -2.56% | 86 |
| Aug 28, 2026 | 229.55 | 231.60 | 228.20 | 228.20 | 228.15 | 0.57% | 21 |
| Aug 27, 2026 | 233.25 | 237.85 | 226.90 | 226.90 | 226.85 | 1.29% | 442 |
| Aug 26, 2026 | 218.15 | 226.60 | 217.05 | 224.00 | 223.95 | 2.07% | 305 |
| Aug 25, 2026 | 220.05 | 224.95 | 219.45 | 219.45 | 219.40 | 0.34% | 220 |
| Aug 24, 2026 | 219.00 | 222.65 | 216.00 | 218.70 | 218.65 | -1.44% | 234 |
| Aug 21, 2026 | 227.15 | 233.20 | 221.90 | 221.90 | 221.85 | -1.64% | 145 |
| Aug 20, 2026 | 224.65 | 226.55 | 220.60 | 225.60 | 225.55 | -0.20% | 26 |
| Aug 19, 2026 | 229.80 | 235.40 | 220.00 | 226.05 | 226.00 | -3.56% | 65 |
| Aug 18, 2026 | 246.85 | 246.85 | 234.40 | 234.40 | 234.34 | -9.15% | 93 |
| Aug 17, 2026 | 257.50 | 258.10 | 254.45 | 258.00 | 257.94 | 3.51% | 332 |