Vertiv Holdings Co (FRA:49V)
Germany · Delayed Price · Currency is EUR 193.94
+1.48 (0.77%)
At close: Nov 13, 2026
FRA:49V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 189.14 | 193.94 | 188.44 | 193.94 | 193.94 | 0.77% | 5 |
| Nov 12, 2026 | 183.60 | 193.04 | 176.48 | 192.46 | 192.46 | 4.16% | 328 |
| Nov 11, 2026 | 185.18 | 187.24 | 184.78 | 184.78 | 184.78 | 8.76% | 84 |
| Nov 10, 2026 | 178.68 | 182.00 | 167.94 | 169.90 | 169.90 | -4.05% | 151 |
| Nov 9, 2026 | 163.82 | 180.96 | 159.58 | 177.08 | 177.08 | 9.11% | 155 |
| Nov 6, 2026 | 164.30 | 171.40 | 162.30 | 162.30 | 162.30 | 3.47% | 172 |
| Nov 5, 2026 | 178.96 | 181.64 | 153.40 | 156.86 | 156.86 | -13.68% | 545 |
| Nov 4, 2026 | 211.05 | 211.60 | 180.92 | 181.72 | 181.72 | -14.14% | 441 |
| Nov 3, 2026 | 199.42 | 211.65 | 199.42 | 211.65 | 211.65 | 2.49% | 355 |
| Nov 2, 2026 | 214.65 | 214.65 | 206.50 | 206.50 | 206.50 | 0.32% | 207 |
| Oct 30, 2026 | 210.05 | 210.05 | 205.00 | 205.85 | 205.85 | -2.67% | 91 |
| Oct 29, 2026 | 208.00 | 227.05 | 208.00 | 211.50 | 211.50 | -2.22% | 278 |
| Oct 28, 2026 | 190.14 | 219.90 | 190.14 | 216.30 | 216.30 | 14.30% | 427 |
| Oct 27, 2026 | 180.82 | 189.24 | 177.14 | 189.24 | 189.24 | 4.61% | 260 |
| Oct 26, 2026 | 174.20 | 180.90 | 171.68 | 180.90 | 180.90 | 3.40% | 115 |
| 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 |