Vertiv Holdings Co (FRA:49V)
Germany
· Delayed Price · Currency is EUR 255.05
-16.95 (-6.23%)
At close: Apr 28, 2026
Vertiv Holdings Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 219.55 | 219.55 | 208.60 | 208.60 | 208.55 | -1.72% | 175 |
| Feb 26, 2026 | 223.55 | 227.25 | 207.85 | 212.25 | 212.20 | -4.91% | 244 |
| Feb 25, 2026 | 219.45 | 223.70 | 214.65 | 223.20 | 223.15 | 4.57% | 351 |
| Feb 24, 2026 | 207.80 | 213.85 | 207.70 | 213.45 | 213.40 | 3.69% | 223 |
| Feb 23, 2026 | 202.45 | 207.00 | 201.85 | 205.85 | 205.80 | 0.29% | 635 |
| Feb 20, 2026 | 209.35 | 209.60 | 203.10 | 205.25 | 205.20 | -0.85% | 507 |
| Feb 19, 2026 | 207.60 | 210.40 | 206.25 | 207.00 | 206.95 | - | 306 |
| Feb 18, 2026 | 208.30 | 214.30 | 207.00 | 207.00 | 206.95 | 0.63% | 272 |
| Feb 17, 2026 | 196.12 | 206.50 | 194.78 | 205.70 | 205.65 | 4.71% | 418 |
| Feb 16, 2026 | 195.24 | 199.96 | 194.00 | 196.44 | 196.39 | -0.54% | 882 |
| Feb 13, 2026 | 197.14 | 199.56 | 197.00 | 197.50 | 197.45 | -0.11% | 380 |
| Feb 12, 2026 | 207.45 | 213.45 | 197.72 | 197.72 | 197.67 | -4.02% | 1,625 |
| Feb 11, 2026 | 169.26 | 206.00 | 168.18 | 206.00 | 205.95 | 22.18% | 6,803 |
| Feb 10, 2026 | 170.64 | 172.92 | 167.30 | 168.60 | 168.56 | -2.32% | 1,728 |
| Feb 9, 2026 | 166.82 | 172.60 | 162.00 | 172.60 | 172.56 | 6.22% | 93 |
| Feb 6, 2026 | 146.70 | 162.50 | 146.70 | 162.50 | 162.46 | 9.49% | 649 |
| Feb 5, 2026 | 155.20 | 155.42 | 148.42 | 148.42 | 148.39 | 0.47% | 145 |
| Feb 4, 2026 | 159.68 | 163.08 | 147.72 | 147.72 | 147.69 | -7.23% | 115 |
| Feb 3, 2026 | 161.60 | 163.16 | 159.00 | 159.24 | 159.20 | -1.30% | 776 |
| Feb 2, 2026 | 151.00 | 161.34 | 146.90 | 161.34 | 161.30 | -3.70% | 640 |
| Jan 30, 2026 | 158.20 | 167.54 | 157.18 | 167.54 | 167.50 | 2.10% | 310 |
| Jan 29, 2026 | 161.54 | 165.20 | 156.60 | 164.10 | 164.06 | 3.45% | 342 |
| Jan 28, 2026 | 159.68 | 161.48 | 157.54 | 158.62 | 158.58 | 2.30% | 46 |
| Jan 27, 2026 | 153.16 | 155.06 | 152.48 | 155.06 | 155.02 | 1.73% | 8 |
| Jan 26, 2026 | 150.80 | 152.42 | 150.80 | 152.42 | 152.38 | -0.97% | 100 |
| Jan 23, 2026 | 154.18 | 155.18 | 153.20 | 153.92 | 153.88 | -1.27% | 34 |
| Jan 22, 2026 | 157.92 | 158.96 | 154.92 | 155.90 | 155.86 | 0.58% | 427 |
| Jan 21, 2026 | 149.80 | 155.00 | 149.80 | 155.00 | 154.96 | 2.65% | 90 |
| Jan 20, 2026 | 144.72 | 151.00 | 141.22 | 151.00 | 150.96 | 2.03% | 714 |
| Jan 19, 2026 | 149.60 | 150.98 | 148.00 | 148.00 | 147.97 | -4.43% | 204 |
| Jan 16, 2026 | 149.14 | 154.86 | 149.00 | 154.86 | 154.82 | 3.28% | 810 |
| Jan 15, 2026 | 147.36 | 149.94 | 147.22 | 149.94 | 149.90 | 3.22% | 405 |
| Jan 14, 2026 | 147.02 | 148.26 | 145.26 | 145.26 | 145.23 | -2.35% | 95 |
| Jan 13, 2026 | 143.58 | 150.00 | 143.58 | 148.76 | 148.73 | 3.11% | 355 |
| Jan 12, 2026 | 138.30 | 144.28 | 137.24 | 144.28 | 144.25 | 4.10% | 97 |
| Jan 9, 2026 | 137.14 | 138.60 | 137.14 | 138.60 | 138.57 | 0.95% | 40 |
| Jan 8, 2026 | 143.22 | 145.82 | 137.30 | 137.30 | 137.27 | -7.37% | 51 |
| Jan 7, 2026 | 148.98 | 149.02 | 144.84 | 148.22 | 148.19 | 2.31% | 479 |
| Jan 6, 2026 | 147.82 | 147.82 | 143.10 | 144.88 | 144.85 | -2.93% | 53 |
| Jan 5, 2026 | 150.70 | 155.12 | 149.26 | 149.26 | 149.23 | -0.59% | 713 |
| Jan 2, 2026 | 141.70 | 150.14 | 141.70 | 150.14 | 150.10 | 5.69% | 527 |
| Dec 30, 2025 | 141.44 | 142.06 | 139.32 | 142.06 | 142.03 | 3.06% | 30 |
| Dec 29, 2025 | 140.44 | 140.44 | 137.84 | 137.84 | 137.81 | -1.02% | 28 |
| Dec 23, 2025 | 140.58 | 140.68 | 139.26 | 139.26 | 139.23 | -0.97% | 20 |
| Dec 22, 2025 | 139.78 | 140.70 | 137.76 | 140.62 | 140.59 | 2.51% | 353 |
| Dec 19, 2025 | 133.20 | 137.60 | 131.32 | 137.18 | 137.15 | 3.63% | 66 |
| Dec 18, 2025 | 127.96 | 133.64 | 127.96 | 132.38 | 132.35 | 4.53% | 187 |
| Dec 17, 2025 | 137.30 | 140.64 | 126.64 | 126.64 | 126.61 | -5.28% | 1,146 |
| Dec 16, 2025 | 134.60 | 134.78 | 131.22 | 133.70 | 133.67 | -3.60% | 162 |
| Dec 15, 2025 | 136.78 | 140.84 | 136.10 | 138.70 | 138.67 | -1.15% | 556 |
| Dec 12, 2025 | 149.76 | 149.76 | 138.12 | 140.32 | 140.29 | -3.56% | 127 |
| Dec 11, 2025 | 151.76 | 154.22 | 143.00 | 145.50 | 145.47 | -3.92% | 356 |
| Dec 10, 2025 | 152.28 | 152.78 | 151.44 | 151.44 | 151.40 | -1.98% | 13 |
| Dec 9, 2025 | 156.00 | 156.54 | 154.50 | 154.50 | 154.46 | -3.20% | 115 |
| Dec 8, 2025 | 160.62 | 161.34 | 159.60 | 159.60 | 159.56 | -0.49% | 157 |
| Dec 5, 2025 | 156.78 | 160.38 | 156.78 | 160.38 | 160.34 | 2.41% | 120 |
| Dec 4, 2025 | 153.28 | 156.60 | 152.36 | 156.60 | 156.56 | 1.97% | 89 |
| Dec 3, 2025 | 157.80 | 157.80 | 153.58 | 153.58 | 153.54 | -2.17% | 15 |
| Dec 2, 2025 | 153.76 | 157.24 | 153.76 | 156.98 | 156.94 | 3.36% | 168 |
| Dec 1, 2025 | 152.22 | 153.38 | 151.56 | 151.88 | 151.84 | -2.43% | 155 |
| Nov 28, 2025 | 150.72 | 155.66 | 149.14 | 155.66 | 155.62 | 4.33% | 161 |