Skip to main content
Vertiv Holdings Co (FRA:49V)
Germany flag Germany · Delayed Price · Currency is EUR
209.30
-5.25 (-2.45%)
At close: Mar 6, 2026

Vertiv Holdings Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026214.95215.15209.30209.30209.30-2.45%197
Mar 5, 2026216.95218.40209.70214.55214.550.23%560
Mar 4, 2026206.60217.35206.60214.05214.054.16%313
Mar 3, 2026211.70211.70205.50205.50205.50-6.29%330
Mar 2, 2026204.00219.30204.00219.30219.305.13%129
Feb 27, 2026219.55219.55208.60208.60208.60-1.72%175
Feb 26, 2026223.55227.25207.85212.25212.25-4.91%244
Feb 25, 2026219.45223.70214.65223.20223.204.57%351
Feb 24, 2026207.80213.85207.70213.45213.453.69%223
Feb 23, 2026202.45207.00201.85205.85205.850.29%635
Feb 20, 2026209.35209.60203.10205.25205.25-0.85%507
Feb 19, 2026207.60210.40206.25207.00207.00-306
Feb 18, 2026208.30214.30207.00207.00207.000.63%272
Feb 17, 2026196.12206.50194.78205.70205.704.71%418
Feb 16, 2026195.24199.96194.00196.44196.44-0.54%882
Feb 13, 2026197.14199.56197.00197.50197.50-0.11%380
Feb 12, 2026207.45213.45197.72197.72197.72-4.02%1,625
Feb 11, 2026169.26206.00168.18206.00206.0022.18%6,803
Feb 10, 2026170.64172.92167.30168.60168.60-2.32%1,728
Feb 9, 2026166.82172.60162.00172.60172.606.22%93
Feb 6, 2026146.70162.50146.70162.50162.509.49%649
Feb 5, 2026155.20155.42148.42148.42148.420.47%145
Feb 4, 2026159.68163.08147.72147.72147.72-7.23%115
Feb 3, 2026161.60163.16159.00159.24159.24-1.30%776
Feb 2, 2026151.00161.34146.90161.34161.34-3.70%640
Jan 30, 2026158.20167.54157.18167.54167.542.10%310
Jan 29, 2026161.54165.20156.60164.10164.103.45%342
Jan 28, 2026159.68161.48157.54158.62158.622.30%46
Jan 27, 2026153.16155.06152.48155.06155.061.73%8
Jan 26, 2026150.80152.42150.80152.42152.42-0.97%100
Jan 23, 2026154.18155.18153.20153.92153.92-1.27%34
Jan 22, 2026157.92158.96154.92155.90155.900.58%427
Jan 21, 2026149.80155.00149.80155.00155.002.65%90
Jan 20, 2026144.72151.00141.22151.00151.002.03%714
Jan 19, 2026149.60150.98148.00148.00148.00-4.43%204
Jan 16, 2026149.14154.86149.00154.86154.863.28%810
Jan 15, 2026147.36149.94147.22149.94149.943.22%405
Jan 14, 2026147.02148.26145.26145.26145.26-2.35%95
Jan 13, 2026143.58150.00143.58148.76148.763.11%355
Jan 12, 2026138.30144.28137.24144.28144.284.10%97
Jan 9, 2026137.14138.60137.14138.60138.600.95%40
Jan 8, 2026143.22145.82137.30137.30137.30-7.37%51
Jan 7, 2026148.98149.02144.84148.22148.222.31%479
Jan 6, 2026147.82147.82143.10144.88144.88-2.93%53
Jan 5, 2026150.70155.12149.26149.26149.26-0.59%713
Jan 2, 2026141.70150.14141.70150.14150.145.69%527
Dec 30, 2025141.44142.06139.32142.06142.063.06%30
Dec 29, 2025140.44140.44137.84137.84137.84-1.02%28
Dec 23, 2025140.58140.68139.26139.26139.26-0.97%20
Dec 22, 2025139.78140.70137.76140.62140.622.51%353
Dec 19, 2025133.20137.60131.32137.18137.183.63%66
Dec 18, 2025127.96133.64127.96132.38132.384.53%187
Dec 17, 2025137.30140.64126.64126.64126.64-5.28%1,146
Dec 16, 2025134.60134.78131.22133.70133.70-3.60%162
Dec 15, 2025136.78140.84136.10138.70138.70-1.15%556
Dec 12, 2025149.76149.76138.12140.32140.32-3.56%127
Dec 11, 2025151.76154.22143.00145.50145.50-3.92%356
Dec 10, 2025152.28152.78151.44151.44151.44-1.98%13
Dec 9, 2025156.00156.54154.50154.50154.50-3.20%115
Dec 8, 2025160.62161.34159.60159.60159.60-0.49%157
Dec 5, 2025156.78160.38156.78160.38160.382.41%120
Dec 4, 2025153.28156.60152.36156.60156.601.97%89
Dec 3, 2025157.80157.80153.58153.58153.58-2.17%15
Dec 2, 2025153.76157.24153.76156.98156.983.36%168
Dec 1, 2025152.22153.38151.56151.88151.88-2.43%155
Nov 28, 2025150.72155.66149.14155.66155.664.33%161
Nov 27, 2025149.12149.72149.12149.20149.20-0.85%130
Nov 26, 2025148.36150.54147.52150.48150.484.10%144
Nov 25, 2025147.90147.90144.56144.56144.56-2.59%63
Nov 24, 2025141.78148.40139.84148.40148.3510.53%101
Nov 21, 2025137.20140.16134.26134.26134.21-4.60%78
Nov 20, 2025156.88158.72140.74140.74140.69-4.73%990
Nov 19, 2025140.52150.92140.46147.72147.673.19%227
Nov 18, 2025139.52144.00139.26143.16143.11-2.05%1,682
Nov 17, 2025148.34150.36145.22146.16146.11-3.51%390
Nov 14, 2025136.56151.48133.98151.48151.428.51%211
Nov 13, 2025149.30149.30139.00139.60139.55-6.93%572
Nov 12, 2025155.72157.58150.00150.00149.95-3.45%588
Nov 11, 2025161.08161.98155.36155.36155.30-5.19%87
Nov 10, 2025159.68164.40158.70163.86163.8011.09%281
Nov 7, 2025160.00160.00145.74147.50147.45-6.18%1,103
Nov 6, 2025167.00167.00156.96157.22157.16-4.89%64
Nov 5, 2025158.00165.38154.04165.30165.245.92%349
Nov 4, 2025159.70161.98156.06156.06156.00-5.62%193
Nov 3, 2025167.00170.50165.36165.36165.30-0.43%416
Oct 31, 2025171.18172.64163.00166.08166.02-1.60%362
Oct 30, 2025173.54173.54168.78168.78168.72-2.20%342
Oct 29, 2025165.18172.58165.18172.58172.524.59%1,187
Oct 28, 2025164.70166.84159.92165.00164.941.58%212
Oct 27, 2025163.98165.90162.44162.44162.381.33%324
Oct 24, 2025159.20162.02159.20160.30160.241.26%1,310
Oct 23, 2025151.04158.42148.22158.30158.2410.07%1,060
Oct 22, 2025151.60163.96139.64143.82143.77-4.41%3,934
Oct 21, 2025150.34151.68149.88150.46150.41-0.07%212
Oct 20, 2025150.24152.94150.24150.56150.50-0.17%350
Oct 17, 2025146.68150.82138.66150.82150.760.32%1,033
Oct 16, 2025154.92157.22150.34150.34150.29-3.52%155
Oct 15, 2025152.16157.02151.54155.82155.762.19%449
Oct 14, 2025153.64153.64144.96152.48152.42-2.13%2,284
Oct 13, 2025150.30157.58148.24155.80155.745.44%2,621