Vertiv Holdings Co (FRA:49V0)
Germany · Delayed Price · Currency is EUR 9.95
+0.35 (3.65%)
Last updated: Nov 12, 2026, 8:41 PM CET
FRA:49V0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.60 | 9.60 | 9.35 | 9.35 | 9.35 | -4.10% | - |
| Nov 12, 2026 | 9.20 | 9.75 | 9.20 | 9.75 | 9.75 | 1.04% | 3 |
| Nov 11, 2026 | 9.40 | 9.65 | 9.40 | 9.65 | 9.65 | 9.66% | - |
| Nov 10, 2026 | 9.10 | 9.60 | 8.80 | 8.80 | 8.80 | 6.02% | 17 |
| Nov 9, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | - |
| Nov 6, 2026 | 8.30 | 8.65 | 8.30 | 8.50 | 8.50 | 3.66% | - |
| Nov 5, 2026 | 9.15 | 9.15 | 8.20 | 8.20 | 8.20 | -24.07% | 60 |
| Nov 4, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Nov 3, 2026 | 10.30 | 10.90 | 10.30 | 10.90 | 10.90 | -0.91% | - |
| Nov 2, 2026 | 11.00 | 11.00 | 10.60 | 11.00 | 11.00 | -1.79% | - |
| Oct 30, 2026 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | -2.61% | 200 |
| Oct 29, 2026 | 10.80 | 11.50 | 10.80 | 11.50 | 11.50 | 17.35% | - |
| Oct 28, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Oct 27, 2026 | 9.20 | 9.85 | 9.20 | 9.85 | 9.85 | 5.35% | 200 |
| Oct 26, 2026 | 8.90 | 9.70 | 8.90 | 9.35 | 9.35 | 3.31% | 20 |
| Oct 23, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -3.21% | - |
| Oct 22, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -5.56% | - |
| Oct 21, 2026 | 9.75 | 10.20 | 9.75 | 9.90 | 9.90 | 4.76% | 200 |
| Oct 20, 2026 | 9.20 | 9.45 | 9.20 | 9.45 | 9.45 | -5.50% | - |
| Oct 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.56% | 110 |
| Oct 16, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.56% | - |
| Oct 15, 2026 | 9.85 | 10.30 | 9.60 | 9.60 | 9.60 | -9.43% | 5 |
| Oct 14, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -5.36% | - |
| Oct 13, 2026 | 10.70 | 11.20 | 10.70 | 11.20 | 11.20 | 1.82% | 40 |
| Oct 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Oct 9, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Oct 8, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Oct 7, 2026 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | -3.45% | - |
| Oct 6, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 0.87% | - |
| Oct 5, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Oct 2, 2026 | 11.10 | 11.50 | 11.10 | 11.50 | 11.50 | 1.77% | - |
| Oct 1, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 0.89% | - |
| Sep 30, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.75% | - |
| Sep 29, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Sep 28, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.48% | - |
| Sep 25, 2026 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 3.60% | - |
| Sep 24, 2026 | 11.10 | 11.50 | 11.10 | 11.10 | 11.10 | -3.48% | 2 |
| Sep 23, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | -0.86% | - |
| Sep 22, 2026 | 11.30 | 11.60 | 11.30 | 11.60 | 11.60 | 0.87% | 35 |
| Sep 21, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 1.77% | - |
| Sep 18, 2026 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | 2.73% | - |
| Sep 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.77% | - |
| Sep 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Sep 15, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | -0.92% | 15 |
| Sep 14, 2026 | 11.10 | 11.20 | 10.90 | 10.90 | 10.90 | -3.54% | 15 |
| Sep 11, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -5.04% | - |
| Sep 10, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Sep 9, 2026 | 13.30 | 13.30 | 12.10 | 12.10 | 12.10 | -10.37% | 250 |
| Sep 8, 2026 | 12.80 | 13.50 | 12.80 | 13.50 | 13.50 | 3.85% | - |
| Sep 7, 2026 | 13.70 | 13.70 | 12.40 | 13.00 | 13.00 | 5.69% | 1,018 |