Vertiv Holdings Co (FRA:49V)
Germany
· Delayed Price · Currency is EUR 153.58
-3.40 (-2.17%)
At close: Dec 3, 2025
Vertiv Holdings Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 153.28 | 156.60 | 152.36 | 156.60 | 156.60 | 1.97% | 89 |
| Dec 3, 2025 | 157.80 | 157.80 | 153.58 | 153.58 | 153.58 | -2.17% | 15 |
| Dec 2, 2025 | 153.76 | 157.24 | 153.76 | 156.98 | 156.98 | 3.36% | 168 |
| Dec 1, 2025 | 152.22 | 153.38 | 151.56 | 151.88 | 151.88 | -2.43% | 155 |
| Nov 28, 2025 | 150.72 | 155.66 | 149.14 | 155.66 | 155.66 | 4.33% | 161 |
| Nov 27, 2025 | 149.12 | 149.72 | 149.12 | 149.20 | 149.20 | -0.85% | 130 |
| Nov 26, 2025 | 148.36 | 150.54 | 147.52 | 150.48 | 150.48 | 4.10% | 144 |
| Nov 25, 2025 | 147.90 | 147.90 | 144.56 | 144.56 | 144.56 | -2.59% | 63 |
| Nov 24, 2025 | 141.78 | 148.40 | 139.84 | 148.40 | 148.35 | 10.53% | 101 |
| Nov 21, 2025 | 137.20 | 140.16 | 134.26 | 134.26 | 134.21 | -4.60% | 78 |
| Nov 20, 2025 | 156.88 | 158.72 | 140.74 | 140.74 | 140.69 | -4.73% | 990 |
| Nov 19, 2025 | 140.52 | 150.92 | 140.46 | 147.72 | 147.67 | 3.19% | 227 |
| Nov 18, 2025 | 139.52 | 144.00 | 139.26 | 143.16 | 143.11 | -2.05% | 1,682 |
| Nov 17, 2025 | 148.34 | 150.36 | 145.22 | 146.16 | 146.11 | -3.51% | 390 |
| Nov 14, 2025 | 136.56 | 151.48 | 133.98 | 151.48 | 151.42 | 8.51% | 211 |
| Nov 13, 2025 | 149.30 | 149.30 | 139.00 | 139.60 | 139.55 | -6.93% | 572 |
| Nov 12, 2025 | 155.72 | 157.58 | 150.00 | 150.00 | 149.95 | -3.45% | 588 |
| Nov 11, 2025 | 161.08 | 161.98 | 155.36 | 155.36 | 155.30 | -5.19% | 87 |
| Nov 10, 2025 | 159.68 | 164.40 | 158.70 | 163.86 | 163.80 | 11.09% | 281 |
| Nov 7, 2025 | 160.00 | 160.00 | 145.74 | 147.50 | 147.45 | -6.18% | 1,103 |
| Nov 6, 2025 | 167.00 | 167.00 | 156.96 | 157.22 | 157.16 | -4.89% | 64 |
| Nov 5, 2025 | 158.00 | 165.38 | 154.04 | 165.30 | 165.24 | 5.92% | 349 |
| Nov 4, 2025 | 159.70 | 161.98 | 156.06 | 156.06 | 156.00 | -5.62% | 193 |
| Nov 3, 2025 | 167.00 | 170.50 | 165.36 | 165.36 | 165.30 | -0.43% | 416 |
| Oct 31, 2025 | 171.18 | 172.64 | 163.00 | 166.08 | 166.02 | -1.60% | 362 |
| Oct 30, 2025 | 173.54 | 173.54 | 168.78 | 168.78 | 168.72 | -2.20% | 342 |
| Oct 29, 2025 | 165.18 | 172.58 | 165.18 | 172.58 | 172.52 | 4.59% | 1,187 |
| Oct 28, 2025 | 164.70 | 166.84 | 159.92 | 165.00 | 164.94 | 1.58% | 212 |
| Oct 27, 2025 | 163.98 | 165.90 | 162.44 | 162.44 | 162.38 | 1.33% | 324 |
| Oct 24, 2025 | 159.20 | 162.02 | 159.20 | 160.30 | 160.24 | 1.26% | 1,310 |
| Oct 23, 2025 | 151.04 | 158.42 | 148.22 | 158.30 | 158.24 | 10.07% | 1,060 |
| Oct 22, 2025 | 151.60 | 163.96 | 139.64 | 143.82 | 143.77 | -4.41% | 3,934 |
| Oct 21, 2025 | 150.34 | 151.68 | 149.88 | 150.46 | 150.41 | -0.07% | 212 |
| Oct 20, 2025 | 150.24 | 152.94 | 150.24 | 150.56 | 150.50 | -0.17% | 350 |
| Oct 17, 2025 | 146.68 | 150.82 | 138.66 | 150.82 | 150.76 | 0.32% | 1,033 |
| Oct 16, 2025 | 154.92 | 157.22 | 150.34 | 150.34 | 150.29 | -3.52% | 155 |
| Oct 15, 2025 | 152.16 | 157.02 | 151.54 | 155.82 | 155.76 | 2.19% | 449 |
| Oct 14, 2025 | 153.64 | 153.64 | 144.96 | 152.48 | 152.42 | -2.13% | 2,284 |
| Oct 13, 2025 | 150.30 | 157.58 | 148.24 | 155.80 | 155.74 | 5.44% | 2,621 |
| Oct 10, 2025 | 148.94 | 156.00 | 147.76 | 147.76 | 147.71 | 1.90% | 935 |
| Oct 9, 2025 | 145.16 | 147.58 | 142.88 | 145.00 | 144.95 | 2.91% | 340 |
| Oct 8, 2025 | 135.92 | 142.20 | 135.92 | 140.90 | 140.85 | 4.60% | 380 |
| Oct 7, 2025 | 139.04 | 141.38 | 134.70 | 134.70 | 134.65 | -4.47% | 158 |
| Oct 6, 2025 | 137.38 | 143.90 | 137.38 | 141.00 | 140.95 | 2.77% | 842 |
| Oct 3, 2025 | 138.74 | 139.46 | 135.80 | 137.20 | 137.15 | -0.25% | 108 |
| Oct 2, 2025 | 140.24 | 140.24 | 133.66 | 137.54 | 137.49 | -0.23% | 574 |
| Oct 1, 2025 | 125.30 | 138.60 | 124.96 | 137.86 | 137.81 | 9.19% | 4,319 |
| Sep 30, 2025 | 122.90 | 126.26 | 120.36 | 126.26 | 126.21 | 2.20% | 2,106 |
| Sep 29, 2025 | 120.00 | 123.54 | 118.80 | 123.54 | 123.49 | 3.48% | 3,423 |
| Sep 26, 2025 | 119.30 | 119.38 | 118.70 | 119.38 | 119.34 | 0.64% | - |
| Sep 25, 2025 | 119.36 | 121.28 | 114.94 | 118.62 | 118.58 | -4.66% | 265 |
| Sep 24, 2025 | 120.76 | 124.42 | 120.00 | 124.42 | 124.37 | 4.19% | 3,406 |
| Sep 23, 2025 | 128.34 | 130.38 | 119.42 | 119.42 | 119.38 | -1.27% | 230 |
| Sep 22, 2025 | 124.52 | 124.52 | 119.72 | 120.96 | 120.92 | 0.17% | 61 |
| Sep 19, 2025 | 120.00 | 121.20 | 119.96 | 120.76 | 120.72 | 0.87% | 464 |
| Sep 18, 2025 | 118.00 | 119.72 | 117.42 | 119.72 | 119.68 | 7.37% | 207 |
| Sep 17, 2025 | 115.24 | 115.94 | 111.50 | 111.50 | 111.46 | -2.12% | 124 |
| Sep 16, 2025 | 116.78 | 118.00 | 113.92 | 113.92 | 113.88 | -6.02% | 185 |
| Sep 15, 2025 | 115.70 | 121.22 | 114.74 | 121.22 | 121.18 | 5.41% | 780 |
| Sep 12, 2025 | 116.32 | 116.32 | 115.00 | 115.00 | 114.93 | -1.22% | 103 |
| Sep 11, 2025 | 117.52 | 118.14 | 114.36 | 116.42 | 116.35 | -2.17% | 290 |
| Sep 10, 2025 | 111.26 | 121.02 | 111.26 | 119.00 | 118.92 | 14.14% | 256 |
| Sep 9, 2025 | 104.02 | 105.68 | 103.40 | 104.26 | 104.19 | -1.18% | 20 |
| Sep 8, 2025 | 105.24 | 105.50 | 105.24 | 105.50 | 105.43 | -0.60% | 5 |
| Sep 5, 2025 | 107.76 | 108.94 | 104.78 | 106.14 | 106.07 | -0.45% | 218 |
| Sep 4, 2025 | 107.00 | 108.88 | 106.46 | 106.62 | 106.55 | -0.06% | 1,108 |
| Sep 3, 2025 | 106.42 | 106.68 | 106.36 | 106.68 | 106.61 | 2.89% | - |
| Sep 2, 2025 | 108.32 | 108.32 | 102.58 | 103.68 | 103.61 | -4.92% | 1,133 |
| Sep 1, 2025 | 107.96 | 109.04 | 107.96 | 109.04 | 108.97 | -0.42% | 62 |
| Aug 29, 2025 | 114.82 | 114.82 | 107.98 | 109.50 | 109.43 | -4.78% | 623 |
| Aug 28, 2025 | 108.82 | 115.00 | 108.82 | 115.00 | 114.93 | 3.14% | 130 |
| Aug 27, 2025 | 110.04 | 113.00 | 109.72 | 111.50 | 111.43 | 3.72% | 177 |
| Aug 26, 2025 | 106.82 | 107.50 | 106.82 | 107.50 | 107.43 | -0.65% | 60 |
| Aug 25, 2025 | 107.24 | 108.20 | 107.04 | 108.20 | 108.13 | 0.19% | 70 |
| Aug 22, 2025 | 107.92 | 112.00 | 107.92 | 108.00 | 107.93 | -0.09% | 538 |
| Aug 21, 2025 | 108.04 | 110.56 | 107.84 | 108.10 | 108.03 | 1.75% | 114 |
| Aug 20, 2025 | 108.66 | 109.54 | 103.80 | 106.24 | 106.17 | -2.30% | 853 |
| Aug 19, 2025 | 115.36 | 115.36 | 108.74 | 108.74 | 108.67 | -3.57% | 786 |
| Aug 18, 2025 | 112.86 | 113.44 | 112.76 | 112.76 | 112.69 | 1.08% | 12 |
| Aug 15, 2025 | 112.80 | 114.76 | 109.92 | 111.56 | 111.49 | -1.55% | 1,187 |
| Aug 14, 2025 | 116.80 | 118.00 | 113.32 | 113.32 | 113.25 | -1.73% | 994 |
| Aug 13, 2025 | 124.14 | 124.14 | 114.96 | 115.32 | 115.25 | -7.57% | 293 |
| Aug 12, 2025 | 119.78 | 124.94 | 119.78 | 124.76 | 124.68 | 2.85% | 154 |
| Aug 11, 2025 | 121.60 | 121.64 | 119.92 | 121.30 | 121.22 | 1.71% | 1,809 |
| Aug 8, 2025 | 118.68 | 120.98 | 118.46 | 119.26 | 119.18 | 0.22% | 376 |
| Aug 7, 2025 | 120.50 | 122.72 | 118.38 | 119.00 | 118.92 | -1.26% | 1,180 |
| Aug 6, 2025 | 118.16 | 120.52 | 118.16 | 120.52 | 120.44 | 0.28% | 1,379 |
| Aug 5, 2025 | 120.64 | 121.84 | 118.00 | 120.18 | 120.10 | -1.25% | 442 |
| Aug 4, 2025 | 123.52 | 126.06 | 120.36 | 121.70 | 121.62 | 0.28% | 809 |
| Aug 1, 2025 | 124.96 | 124.96 | 117.76 | 121.36 | 121.28 | -5.59% | 2,635 |
| Jul 31, 2025 | 128.60 | 133.82 | 128.54 | 128.54 | 128.46 | 1.13% | 348 |
| Jul 30, 2025 | 123.96 | 135.00 | 123.96 | 127.10 | 127.02 | 1.21% | 20,471 |
| Jul 29, 2025 | 122.58 | 125.58 | 122.58 | 125.58 | 125.50 | 2.93% | 315 |
| Jul 28, 2025 | 119.08 | 122.00 | 118.00 | 122.00 | 121.92 | 5.12% | 213 |
| Jul 25, 2025 | 112.10 | 117.10 | 112.10 | 116.06 | 115.99 | 3.92% | 201 |
| Jul 24, 2025 | 111.14 | 112.98 | 111.14 | 111.68 | 111.61 | 1.07% | 717 |
| Jul 23, 2025 | 107.80 | 110.50 | 107.80 | 110.50 | 110.43 | 4.44% | 79 |
| Jul 22, 2025 | 106.92 | 107.10 | 103.04 | 105.80 | 105.73 | -2.85% | 33 |
| Jul 21, 2025 | 110.20 | 112.00 | 108.90 | 108.90 | 108.83 | -4.81% | 164 |
| Jul 18, 2025 | 112.36 | 114.40 | 112.06 | 114.40 | 114.33 | 0.49% | 390 |