Vertiv Holdings Co (FRA:49V)
Germany · Delayed Price · Currency is EUR 242.00
+2.80 (1.17%)
At close: Aug 5, 2026
FRA:49V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 234.35 | 241.35 | 232.10 | 239.20 | 239.20 | 4.48% | 152 |
| Aug 3, 2026 | 212.50 | 229.40 | 205.35 | 228.95 | 228.95 | 8.05% | 441 |
| Jul 31, 2026 | 206.85 | 213.65 | 205.15 | 211.90 | 211.90 | 6.30% | 226 |
| Jul 30, 2026 | 197.00 | 205.45 | 194.60 | 199.34 | 199.34 | 1.65% | 561 |
| Jul 29, 2026 | 230.80 | 239.60 | 196.10 | 196.10 | 196.10 | -15.98% | 1,510 |
| Jul 28, 2026 | 242.75 | 243.60 | 231.30 | 233.40 | 233.40 | -4.70% | 562 |
| Jul 27, 2026 | 260.00 | 263.25 | 244.90 | 244.90 | 244.90 | -7.81% | 31 |
| Jul 24, 2026 | 264.15 | 268.45 | 264.15 | 265.65 | 265.65 | 0.28% | 40 |
| Jul 23, 2026 | 261.50 | 275.20 | 260.10 | 264.90 | 264.90 | 2.93% | 111 |
| Jul 22, 2026 | 260.70 | 261.35 | 257.35 | 257.35 | 257.35 | -2.39% | 29 |
| Jul 21, 2026 | 262.65 | 264.40 | 258.55 | 263.65 | 263.65 | 1.33% | 307 |
| Jul 20, 2026 | 251.95 | 260.70 | 251.95 | 260.20 | 260.20 | 2.72% | 64 |
| Jul 17, 2026 | 249.90 | 255.25 | 238.55 | 253.30 | 253.30 | 0.52% | 361 |
| Jul 16, 2026 | 262.90 | 264.20 | 252.00 | 252.00 | 252.00 | -0.83% | 444 |
| Jul 15, 2026 | 266.55 | 268.35 | 254.10 | 254.10 | 254.10 | -4.60% | 26 |
| Jul 14, 2026 | 269.60 | 273.45 | 264.75 | 266.35 | 266.35 | -0.04% | 49 |
| Jul 13, 2026 | 270.95 | 271.45 | 266.45 | 266.45 | 266.45 | -5.51% | 400 |
| Jul 10, 2026 | 280.55 | 283.20 | 279.25 | 282.00 | 282.00 | -1.52% | 101 |
| Jul 9, 2026 | 277.70 | 291.85 | 277.70 | 286.35 | 286.35 | 6.06% | 518 |
| Jul 8, 2026 | 267.00 | 270.00 | 254.85 | 270.00 | 270.00 | 1.31% | 226 |
| Jul 7, 2026 | 274.05 | 274.05 | 258.75 | 266.50 | 266.50 | -6.49% | 184 |
| Jul 6, 2026 | 269.00 | 285.00 | 268.75 | 285.00 | 285.00 | 5.56% | 400 |
| Jul 3, 2026 | 267.50 | 272.00 | 263.70 | 270.00 | 270.00 | 3.55% | 206 |
| Jul 2, 2026 | 269.50 | 277.20 | 260.75 | 260.75 | 260.75 | -4.66% | 272 |
| Jul 1, 2026 | 289.25 | 291.30 | 273.50 | 273.50 | 273.50 | -6.19% | 171 |
| Jun 30, 2026 | 268.85 | 292.55 | 268.30 | 291.55 | 291.55 | 8.42% | 163 |
| Jun 29, 2026 | 267.60 | 273.25 | 267.30 | 268.90 | 268.90 | 0.71% | 218 |
| Jun 26, 2026 | 280.00 | 280.15 | 267.00 | 267.00 | 267.00 | -5.32% | 467 |
| Jun 25, 2026 | 290.15 | 294.50 | 282.00 | 282.00 | 282.00 | 2.01% | 249 |
| Jun 24, 2026 | 285.25 | 287.50 | 276.45 | 276.45 | 276.45 | -1.43% | 224 |
| Jun 23, 2026 | 301.65 | 301.65 | 279.90 | 280.45 | 280.45 | -10.49% | 424 |
| Jun 22, 2026 | 293.95 | 313.30 | 291.65 | 313.30 | 313.30 | -2.17% | 439 |
| Jun 19, 2026 | 290.90 | 320.25 | 287.35 | 320.25 | 320.25 | 10.01% | 137 |
| Jun 18, 2026 | 279.45 | 291.10 | 279.45 | 291.10 | 291.10 | 3.72% | 152 |
| Jun 17, 2026 | 259.45 | 280.65 | 259.45 | 280.65 | 280.65 | 5.89% | 240 |
| Jun 16, 2026 | 268.80 | 270.85 | 262.85 | 265.05 | 265.05 | -0.95% | 233 |
| Jun 15, 2026 | 275.00 | 275.25 | 267.60 | 267.60 | 267.60 | 3.28% | 824 |
| Jun 12, 2026 | 259.55 | 262.75 | 255.45 | 259.15 | 259.10 | 1.61% | 779 |
| Jun 11, 2026 | 247.70 | 255.05 | 245.50 | 255.05 | 255.00 | 6.89% | 505 |
| Jun 10, 2026 | 246.50 | 250.70 | 238.60 | 238.60 | 238.55 | -4.66% | 310 |
| Jun 9, 2026 | 262.90 | 262.90 | 241.60 | 250.25 | 250.20 | -4.08% | 654 |
| Jun 8, 2026 | 259.00 | 269.15 | 259.00 | 260.90 | 260.85 | 2.31% | 267 |
| Jun 5, 2026 | 269.50 | 273.25 | 255.00 | 255.00 | 254.95 | -6.82% | 151 |
| Jun 4, 2026 | 278.75 | 281.45 | 267.15 | 273.65 | 273.59 | -4.78% | 222 |
| Jun 3, 2026 | 293.40 | 298.05 | 283.00 | 287.40 | 287.34 | -0.16% | 746 |
| Jun 2, 2026 | 281.45 | 292.35 | 277.15 | 287.85 | 287.79 | 2.90% | 1,037 |
| Jun 1, 2026 | 278.60 | 280.40 | 271.60 | 279.75 | 279.69 | 4.68% | 557 |
| May 29, 2026 | 274.00 | 275.60 | 264.55 | 267.25 | 267.19 | -2.64% | 338 |
| May 28, 2026 | 272.80 | 274.50 | 265.00 | 274.50 | 274.44 | -0.92% | 70 |
| May 27, 2026 | 281.05 | 283.90 | 269.40 | 277.05 | 276.99 | -1.41% | 379 |