Vertiv Holdings Co (FRA:49V)
Germany · Delayed Price · Currency is EUR 319.55
+10.05 (3.25%)
At close: May 13, 2026
FRA:49V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 232.25 | 232.65 | 225.40 | 231.65 | 231.65 | -1.26% | 206 |
| Mar 18, 2026 | 237.60 | 239.75 | 233.30 | 234.60 | 234.60 | 1.12% | 73 |
| Mar 17, 2026 | 229.80 | 232.00 | 227.05 | 232.00 | 232.00 | -0.17% | 81 |
| Mar 16, 2026 | 227.55 | 234.90 | 227.55 | 232.40 | 232.35 | 2.22% | 215 |
| Mar 13, 2026 | 228.70 | 234.65 | 227.35 | 227.35 | 227.30 | -2.42% | 31 |
| Mar 12, 2026 | 229.55 | 235.35 | 223.80 | 233.00 | 232.95 | 1.30% | 309 |
| Mar 11, 2026 | 238.30 | 238.30 | 230.00 | 230.00 | 229.95 | -0.93% | 265 |
| Mar 10, 2026 | 230.15 | 234.95 | 228.90 | 232.15 | 232.10 | 0.83% | 341 |
| Mar 9, 2026 | 210.60 | 230.25 | 209.80 | 230.25 | 230.20 | 10.01% | 327 |
| Mar 6, 2026 | 214.95 | 215.15 | 209.30 | 209.30 | 209.25 | -2.45% | 197 |
| Mar 5, 2026 | 216.95 | 218.40 | 209.70 | 214.55 | 214.50 | 0.23% | 560 |
| Mar 4, 2026 | 206.60 | 217.35 | 206.60 | 214.05 | 214.00 | 4.16% | 313 |
| Mar 3, 2026 | 211.70 | 211.70 | 205.50 | 205.50 | 205.45 | -6.29% | 330 |
| Mar 2, 2026 | 204.00 | 219.30 | 204.00 | 219.30 | 219.25 | 5.13% | 129 |