Vertiv Holdings Co (VIE:VRT)
Austria · Delayed Price · Currency is EUR 226.20
+13.05 (6.12%)
At close: Oct 29, 2026
VIE:VRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 211.65 | 226.20 | 211.65 | 226.20 | 226.20 | 6.12% | - |
| Oct 28, 2026 | 191.92 | 216.35 | 191.92 | 213.15 | 213.15 | 13.16% | 46 |
| Oct 27, 2026 | 186.62 | 188.36 | 186.62 | 188.36 | 188.36 | 7.98% | - |
| Oct 23, 2026 | 178.32 | 179.62 | 171.62 | 174.44 | 174.44 | 0.70% | - |
| Oct 22, 2026 | 181.30 | 181.70 | 173.22 | 173.22 | 173.22 | -8.00% | - |
| Oct 21, 2026 | 188.42 | 193.22 | 188.28 | 188.28 | 188.28 | 3.14% | - |
| Oct 20, 2026 | 181.76 | 182.54 | 179.06 | 182.54 | 182.54 | -2.78% | 10 |
| Oct 19, 2026 | 190.68 | 190.68 | 187.76 | 187.76 | 187.76 | 0.59% | - |
| Oct 16, 2026 | 192.98 | 192.98 | 186.66 | 186.66 | 186.66 | -0.68% | 6 |
| Oct 15, 2026 | 194.00 | 194.00 | 186.82 | 187.94 | 187.94 | -7.46% | - |
| Oct 14, 2026 | 211.50 | 212.10 | 203.10 | 203.10 | 203.10 | -2.19% | - |
| Oct 13, 2026 | 209.90 | 212.15 | 207.65 | 207.65 | 207.65 | -3.60% | - |
| Oct 12, 2026 | 216.80 | 216.80 | 214.75 | 215.40 | 215.40 | -2.07% | - |
| Oct 9, 2026 | 220.70 | 221.95 | 219.95 | 219.95 | 219.95 | -1.12% | - |
| Oct 8, 2026 | 216.75 | 222.45 | 215.65 | 222.45 | 222.45 | 3.01% | - |
| Oct 7, 2026 | 225.15 | 225.15 | 215.95 | 215.95 | 215.95 | -4.62% | - |
| Oct 6, 2026 | 227.50 | 227.60 | 222.85 | 226.40 | 226.40 | -0.66% | - |
| Oct 5, 2026 | 227.00 | 227.90 | 226.00 | 227.90 | 227.90 | 1.90% | 10 |
| Oct 2, 2026 | 220.40 | 224.20 | 220.40 | 223.65 | 223.65 | 3.57% | - |
| Oct 1, 2026 | 218.55 | 218.55 | 215.95 | 215.95 | 215.95 | 0.56% | - |
| Sep 30, 2026 | 218.45 | 218.65 | 214.75 | 214.75 | 214.75 | -2.30% | - |
| Sep 29, 2026 | 215.00 | 223.30 | 215.00 | 219.80 | 219.80 | 2.64% | 44 |
| Sep 28, 2026 | 217.35 | 221.50 | 214.15 | 214.15 | 214.15 | -2.86% | 44 |
| Sep 25, 2026 | 219.85 | 220.65 | 219.10 | 220.45 | 220.45 | 3.50% | - |
| Sep 24, 2026 | 214.00 | 214.95 | 211.80 | 213.00 | 213.00 | -4.21% | - |
| Sep 23, 2026 | 222.50 | 222.50 | 221.70 | 222.35 | 222.35 | 0.29% | - |
| Sep 22, 2026 | 217.40 | 221.70 | 217.40 | 221.70 | 221.70 | 0.66% | - |
| Sep 21, 2026 | 221.35 | 222.75 | 220.25 | 220.25 | 220.25 | 2.85% | - |
| Sep 18, 2026 | 213.65 | 214.15 | 213.05 | 214.15 | 214.15 | 0.26% | - |
| Sep 17, 2026 | 213.15 | 218.85 | 213.15 | 213.60 | 213.60 | 1.76% | - |
| Sep 16, 2026 | 206.55 | 209.90 | 206.55 | 209.90 | 209.90 | 1.47% | - |
| Sep 15, 2026 | 206.55 | 211.75 | 205.10 | 206.85 | 206.85 | 0.75% | 44 |
| Sep 14, 2026 | 212.80 | 212.80 | 197.88 | 205.30 | 205.30 | -7.81% | 87 |
| Sep 11, 2026 | 215.00 | 222.75 | 215.00 | 222.75 | 222.70 | 2.96% | - |
| Sep 10, 2026 | 225.65 | 225.65 | 216.35 | 216.35 | 216.30 | -6.77% | - |