Vertiv Holdings Co (FRA:49V)
Germany · Delayed Price · Currency is EUR 219.45
+0.75 (0.34%)
At close: Aug 25, 2026
FRA:49V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 220.05 | 224.95 | 219.45 | 219.45 | 219.45 | 0.34% | 220 |
| Aug 24, 2026 | 219.00 | 222.65 | 216.00 | 218.70 | 218.70 | -1.44% | 234 |
| Aug 21, 2026 | 227.15 | 233.20 | 221.90 | 221.90 | 221.90 | -1.64% | 145 |
| Aug 20, 2026 | 224.65 | 226.55 | 220.60 | 225.60 | 225.60 | -0.20% | 26 |
| Aug 19, 2026 | 229.80 | 235.40 | 220.00 | 226.05 | 226.05 | -3.56% | 65 |
| Aug 18, 2026 | 246.85 | 246.85 | 234.40 | 234.40 | 234.40 | -9.15% | 93 |
| Aug 17, 2026 | 257.50 | 258.10 | 254.45 | 258.00 | 258.00 | 3.51% | 332 |
| Aug 14, 2026 | 251.45 | 251.70 | 247.55 | 249.25 | 249.25 | -0.60% | 15 |
| Aug 13, 2026 | 250.60 | 254.65 | 249.55 | 250.75 | 250.75 | -2.05% | 68 |
| Aug 12, 2026 | 248.10 | 256.00 | 244.45 | 256.00 | 256.00 | 5.83% | 41 |
| Aug 11, 2026 | 235.00 | 243.35 | 234.20 | 241.90 | 241.90 | 2.35% | 45 |
| Aug 10, 2026 | 239.20 | 240.30 | 235.40 | 236.35 | 236.35 | -2.01% | 444 |
| Aug 7, 2026 | 239.65 | 246.95 | 235.00 | 241.20 | 241.20 | -1.31% | 358 |
| Aug 6, 2026 | 237.80 | 247.60 | 237.45 | 244.40 | 244.40 | 1.66% | 286 |
| Aug 5, 2026 | 239.15 | 242.00 | 231.35 | 240.40 | 240.40 | 0.50% | 695 |
| 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 |