Vertiv Holdings Co (FRA:49V)
Germany · Delayed Price · Currency is EUR 287.85
+8.10 (2.90%)
At close: Jun 2, 2026
FRA:49V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 281.45 | 292.35 | 277.15 | 288.60 | 288.60 | 3.16% | 977 |
| Jun 1, 2026 | 278.60 | 280.40 | 271.60 | 279.75 | 279.75 | 4.68% | 557 |
| May 29, 2026 | 274.00 | 275.60 | 264.55 | 267.25 | 267.25 | -2.64% | 338 |
| May 28, 2026 | 272.80 | 274.50 | 265.00 | 274.50 | 274.50 | -0.92% | 70 |
| May 27, 2026 | 281.05 | 283.90 | 269.40 | 277.05 | 277.05 | -1.41% | 379 |
| May 26, 2026 | 290.55 | 295.60 | 281.00 | 281.00 | 281.00 | -4.42% | 503 |
| May 25, 2026 | 289.05 | 294.00 | 288.40 | 294.00 | 294.00 | 3.16% | 756 |
| May 22, 2026 | 284.70 | 289.60 | 282.25 | 285.00 | 285.00 | 1.06% | 410 |
| May 21, 2026 | 277.60 | 283.95 | 273.50 | 282.00 | 282.00 | 0.95% | 211 |
| May 20, 2026 | 278.40 | 286.35 | 277.00 | 279.35 | 279.35 | 0.27% | 293 |
| May 19, 2026 | 287.90 | 291.95 | 275.00 | 278.60 | 278.60 | -2.84% | 309 |
| May 18, 2026 | 318.00 | 321.55 | 286.75 | 286.75 | 286.75 | -8.75% | 429 |
| May 15, 2026 | 316.45 | 318.70 | 309.35 | 314.25 | 314.25 | -2.21% | 601 |
| May 14, 2026 | 319.00 | 321.35 | 313.90 | 321.35 | 321.35 | 0.56% | 129 |
| May 13, 2026 | 314.95 | 323.10 | 313.35 | 319.55 | 319.55 | 3.25% | 229 |
| May 12, 2026 | 311.65 | 311.65 | 298.40 | 309.50 | 309.50 | -1.51% | 404 |
| May 11, 2026 | 291.80 | 314.25 | 287.70 | 314.25 | 314.25 | 8.18% | 475 |
| May 8, 2026 | 292.45 | 298.30 | 288.55 | 290.50 | 290.50 | 0.24% | 225 |
| May 7, 2026 | 305.35 | 308.80 | 287.00 | 289.80 | 289.80 | -5.53% | 366 |
| May 6, 2026 | 299.95 | 306.75 | 296.20 | 306.75 | 306.75 | 5.78% | 1,885 |
| May 5, 2026 | 281.70 | 291.45 | 281.70 | 290.00 | 290.00 | 3.37% | 1,081 |
| May 4, 2026 | 280.10 | 285.00 | 279.90 | 280.55 | 280.55 | 1.19% | 692 |
| Apr 30, 2026 | 262.55 | 277.25 | 261.50 | 277.25 | 277.25 | 6.29% | 173 |
| Apr 29, 2026 | 260.30 | 264.15 | 257.30 | 260.85 | 260.85 | -0.23% | 157 |
| Apr 28, 2026 | 272.05 | 272.15 | 255.05 | 261.45 | 261.45 | -3.88% | 418 |
| Apr 27, 2026 | 278.00 | 279.80 | 264.30 | 272.00 | 272.00 | -2.86% | 426 |
| Apr 24, 2026 | 278.00 | 284.15 | 276.65 | 280.00 | 280.00 | 2.47% | 333 |
| Apr 23, 2026 | 260.00 | 278.60 | 257.80 | 273.25 | 273.25 | 4.75% | 139 |
| 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 |