Vertiv Holdings Co (1VRT) Price History
Daily open, high, low, close and volume for Vertiv Holdings Co (1VRT) from 2025-10-21 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | €182.16 | €184.70 | €178.50 | €182.50 | 141 |
| 2026-10-19 | €190.66 | €191.76 | €185.14 | €188.06 | 284 |
| 2026-10-16 | €192.96 | €192.98 | €186.42 | €186.26 | 480 |
| 2026-10-15 | €194.00 | €194.16 | €184.00 | €188.34 | 368 |
| 2026-10-14 | €211.80 | €211.80 | €203.00 | €202.65 | 116 |
| 2026-10-13 | €209.40 | €210.60 | €208.05 | €207.85 | 112 |
| 2026-10-12 | €217.20 | €217.20 | €215.45 | €215.35 | 12 |
| 2026-10-09 | €221.55 | €222.10 | €218.50 | €220.30 | 189 |
| 2026-10-08 | €215.80 | €222.95 | €215.80 | €222.75 | 136 |
| 2026-10-07 | €225.85 | €227.60 | €214.50 | €215.70 | 84 |
| 2026-10-06 | €228.65 | €228.70 | €221.75 | €227.15 | 183 |
| 2026-10-05 | €224.85 | €230.00 | €224.30 | €227.75 | 172 |
| 2026-10-02 | €219.55 | €224.85 | €219.55 | €223.20 | 121 |
| 2026-10-01 | €217.40 | €217.40 | €213.70 | €215.75 | 51 |
| 2026-09-30 | €217.40 | €219.75 | €213.00 | €214.80 | 435 |
| 2026-09-29 | €218.55 | €223.60 | €218.55 | €219.65 | 323 |
| 2026-09-28 | €218.35 | €220.75 | €214.15 | €214.60 | 206 |
| 2026-09-25 | €220.00 | €222.40 | €219.00 | €219.85 | 104 |
| 2026-09-24 | €215.75 | €215.75 | €210.70 | €213.30 | 173 |
| 2026-09-23 | €222.75 | €224.15 | €218.80 | €222.55 | 22 |
| 2026-09-22 | €218.20 | €222.25 | €218.20 | €221.60 | 223 |
| 2026-09-21 | €220.80 | €223.75 | €218.50 | €220.20 | 128 |
| 2026-09-18 | €214.75 | €215.40 | €211.25 | €214.60 | 169 |
| 2026-09-17 | €215.05 | €217.20 | €211.10 | €213.30 | 293 |
| 2026-09-16 | €205.30 | €210.45 | €205.30 | €210.05 | 126 |
| 2026-09-15 | €205.15 | €210.30 | €204.25 | €207.15 | 321 |
| 2026-09-14 | €213.75 | €213.75 | €201.30 | €205.00 | 697 |
| 2026-09-11 | €218.65 | €226.45 | €215.25 | €221.75 | 90 |
| 2026-09-10 | €226.25 | €226.25 | €211.40 | €216.20 | 490 |
| 2026-09-09 | €251.65 | €252.00 | €232.40 | €232.45 | 743 |
| 2026-09-08 | €244.30 | €249.45 | €244.30 | €250.90 | 82 |
| 2026-09-07 | €246.00 | €246.00 | €240.00 | €243.45 | 104 |
| 2026-09-04 | €235.00 | €237.65 | €235.00 | €236.95 | 177 |
| 2026-09-03 | €223.05 | €229.95 | €222.40 | €232.60 | 19 |
| 2026-09-02 | €219.60 | €221.70 | €218.90 | €221.95 | 189 |
| 2026-09-01 | €224.00 | €224.00 | €215.00 | €218.35 | 158 |
| 2026-08-31 | €224.45 | €224.45 | €220.65 | €220.65 | 139 |
| 2026-08-28 | €231.60 | €231.60 | €226.60 | €228.00 | 72 |
| 2026-08-27 | €232.80 | €236.00 | €227.00 | €226.65 | 172 |
| 2026-08-26 | €219.00 | €225.80 | €218.00 | €225.65 | 102 |
| 2026-08-25 | €223.45 | €225.25 | €221.80 | €222.35 | 81 |
| 2026-08-24 | €220.65 | €220.65 | €215.95 | €216.70 | 203 |
| 2026-08-21 | €228.60 | €229.65 | €221.20 | €222.50 | 90 |
| 2026-08-20 | €228.10 | €228.10 | €217.90 | €220.50 | 212 |
| 2026-08-19 | €235.70 | €236.50 | €221.50 | €225.50 | 94 |
| 2026-08-18 | €248.45 | €248.45 | €234.80 | €235.70 | 405 |
| 2026-08-17 | €257.20 | €257.20 | €255.70 | €256.40 | 128 |
| 2026-08-14 | €249.70 | €252.20 | €249.70 | €251.35 | 124 |
| 2026-08-13 | €252.90 | €254.70 | €250.00 | €253.05 | 193 |
| 2026-08-12 | €248.00 | €257.65 | €247.30 | €253.75 | 223 |
| 2026-08-11 | €236.45 | €239.25 | €233.40 | €242.20 | 217 |
| 2026-08-10 | €239.15 | €239.85 | €233.55 | €235.95 | 324 |
| 2026-08-07 | €245.45 | €247.10 | €245.25 | €240.90 | 61 |
| 2026-08-06 | €239.50 | €245.20 | €235.65 | €246.60 | 363 |
| 2026-08-05 | €239.45 | €243.00 | €235.60 | €242.30 | 79 |
| 2026-08-04 | €233.50 | €242.00 | €233.10 | €236.45 | 257 |
| 2026-08-03 | €213.25 | €223.70 | €206.85 | €221.60 | 423 |
| 2026-07-31 | €205.00 | €217.85 | €203.70 | €210.50 | 562 |
| 2026-07-30 | €196.92 | €206.50 | €196.72 | €198.96 | 622 |
| 2026-07-29 | €235.60 | €235.60 | €201.80 | €203.10 | 712 |
| 2026-07-28 | €247.20 | €247.20 | €228.45 | €235.60 | 201 |
| 2026-07-27 | €263.10 | €263.70 | €242.35 | €242.90 | 83 |
| 2026-07-24 | €267.10 | €268.05 | €256.80 | €260.40 | 119 |
| 2026-07-23 | €263.90 | €273.95 | €259.10 | €265.95 | 502 |
| 2026-07-22 | €263.30 | €264.55 | €255.40 | €263.25 | 86 |
| 2026-07-21 | €262.65 | €264.55 | €261.00 | €265.35 | 377 |
| 2026-07-20 | €261.45 | €263.00 | €255.95 | €258.05 | 34 |
| 2026-07-17 | €248.00 | €252.00 | €238.80 | €252.15 | 422 |
| 2026-07-16 | €259.50 | €262.30 | €256.30 | €256.80 | 247 |
| 2026-07-15 | €269.20 | €269.20 | €257.50 | €259.75 | 722 |
| 2026-07-14 | €275.20 | €275.20 | €265.30 | €267.20 | 628 |
| 2026-07-13 | €273.80 | €275.70 | €268.75 | €274.10 | 385 |
| 2026-07-10 | €282.65 | €282.65 | €280.65 | €282.15 | 67 |
| 2026-07-09 | €280.00 | €289.00 | €280.00 | €287.25 | 346 |
| 2026-07-08 | €265.60 | €278.85 | €260.05 | €269.65 | 615 |
| 2026-07-07 | €274.05 | €274.05 | €252.00 | €257.55 | 353 |
| 2026-07-06 | €268.35 | €287.85 | €267.40 | €285.15 | 607 |
| 2026-07-03 | €264.00 | €272.55 | €264.00 | €270.30 | 139 |
| 2026-07-02 | €268.60 | €274.50 | €263.75 | €264.65 | 1,496 |
| 2026-07-01 | €291.30 | €291.55 | €274.25 | €279.10 | 646 |
| 2026-06-30 | €271.30 | €288.90 | €270.90 | €289.00 | 384 |
| 2026-06-29 | €269.35 | €272.55 | €263.45 | €264.10 | 485 |
| 2026-06-26 | €282.30 | €282.30 | €265.10 | €265.65 | 372 |
| 2026-06-25 | €292.55 | €296.85 | €285.00 | €286.90 | 339 |
| 2026-06-24 | €284.90 | €287.10 | €274.90 | €283.55 | 525 |
| 2026-06-23 | €297.60 | €300.00 | €282.30 | €282.05 | 1,214 |
| 2026-06-22 | €293.10 | €304.90 | €292.85 | €303.85 | 3,397 |
| 2026-06-19 | €285.55 | €294.05 | €281.55 | €289.85 | 228 |
| 2026-06-18 | €283.00 | €293.45 | €283.00 | €291.15 | 845 |
| 2026-06-17 | €260.00 | €273.00 | €258.15 | €271.80 | 177 |
| 2026-06-16 | €269.30 | €273.65 | €263.50 | €263.90 | 227 |
| 2026-06-15 | €273.65 | €276.10 | €268.80 | €269.50 | 365 |
| 2026-06-12 | €276.90 | €276.90 | €251.00 | €254.70 | 235 |
| 2026-06-11 | €251.80 | €254.00 | €247.65 | €251.75 | 82 |
| 2026-06-10 | €248.05 | €250.60 | €240.80 | €241.15 | 518 |
| 2026-06-09 | €261.85 | €264.40 | €246.75 | €246.75 | 471 |
| 2026-06-08 | €261.00 | €269.85 | €261.00 | €266.05 | 449 |
| 2026-06-05 | €271.40 | €272.00 | €264.75 | €268.20 | 217 |
| 2026-06-04 | €284.35 | €284.35 | €264.00 | €274.15 | 1,717 |
| 2026-06-03 | €295.40 | €296.00 | €288.35 | €291.85 | 640 |
| 2026-06-02 | €280.50 | €293.40 | €279.50 | €290.10 | 489 |
| 2026-06-01 | €277.00 | €277.00 | €270.25 | €273.55 | 203 |
| 2026-05-29 | €273.15 | €277.15 | €265.10 | €269.30 | 1,122 |
| 2026-05-28 | €273.65 | €274.85 | €266.00 | €269.70 | 216 |
| 2026-05-27 | €279.00 | €284.10 | €267.10 | €274.50 | 402 |
| 2026-05-26 | €290.45 | €296.10 | €286.65 | €285.05 | 761 |
| 2026-05-25 | €301.90 | €303.05 | €279.15 | €294.15 | 384 |
| 2026-05-22 | €286.00 | €289.10 | €283.30 | €283.95 | 319 |
| 2026-05-21 | €275.30 | €282.20 | €274.00 | €282.50 | 404 |
| 2026-05-20 | €280.20 | €287.40 | €277.70 | €280.50 | 229 |
| 2026-05-19 | €292.45 | €293.60 | €273.00 | €275.55 | 544 |
| 2026-05-18 | €316.80 | €319.95 | €289.15 | €289.40 | 310 |
| 2026-05-15 | €318.10 | €318.70 | €309.45 | €316.90 | 656 |
| 2026-05-14 | €317.90 | €320.35 | €315.80 | €319.45 | 252 |
| 2026-05-13 | €315.40 | €322.40 | €308.90 | €315.25 | 523 |
| 2026-05-12 | €307.45 | €310.75 | €298.00 | €298.00 | 559 |
| 2026-05-11 | €288.70 | €311.30 | €287.45 | €311.45 | 756 |
| 2026-05-08 | €295.55 | €296.00 | €290.50 | €289.50 | 517 |
| 2026-05-07 | €306.60 | €307.80 | €292.35 | €293.30 | 372 |
| 2026-05-06 | €298.05 | €302.35 | €294.95 | €301.95 | 670 |
| 2026-05-05 | €283.20 | €287.55 | €283.20 | €287.10 | 156 |
| 2026-05-04 | €281.45 | €283.55 | €277.00 | €277.20 | 618 |
| 2026-04-30 | €260.65 | €273.10 | €260.60 | €273.80 | 769 |
| 2026-04-29 | €262.00 | €263.90 | €258.90 | €259.30 | 130 |
| 2026-04-28 | €272.60 | €272.60 | €254.95 | €255.10 | 974 |
| 2026-04-27 | €276.50 | €278.05 | €265.00 | €271.25 | 431 |
| 2026-04-24 | €278.40 | €282.60 | €274.25 | €276.35 | 292 |
| 2026-04-23 | €258.35 | €277.65 | €257.90 | €276.90 | 816 |
| 2026-04-22 | €272.75 | €274.55 | €253.25 | €260.60 | 1,703 |
| 2026-04-21 | €269.60 | €272.80 | €269.30 | €270.15 | 648 |
| 2026-04-20 | €259.40 | €264.95 | €258.35 | €264.95 | 237 |
| 2026-04-17 | €251.35 | €258.95 | €251.35 | €257.40 | 394 |
| 2026-04-16 | €258.25 | €258.50 | €253.15 | €253.00 | 249 |
| 2026-04-15 | €264.55 | €264.85 | €259.65 | €258.45 | 397 |
| 2026-04-14 | €257.90 | €262.60 | €257.90 | €262.55 | 330 |
| 2026-04-13 | €249.50 | €256.50 | €249.05 | €254.35 | 315 |
| 2026-04-10 | €247.90 | €252.15 | €247.80 | €251.90 | 266 |
| 2026-04-09 | €240.15 | €246.15 | €237.95 | €244.60 | 287 |
| 2026-04-08 | €238.80 | €243.10 | €235.05 | €237.30 | 477 |
| 2026-04-07 | €222.60 | €224.25 | €218.95 | €221.75 | 132 |
| 2026-04-02 | €217.75 | €228.40 | €215.50 | €227.95 | 60 |
| 2026-04-01 | €221.40 | €227.15 | €218.90 | €225.80 | 196 |
| 2026-03-31 | €200.30 | €210.25 | €198.40 | €209.85 | 476 |
| 2026-03-30 | €218.70 | €220.50 | €206.00 | €208.55 | 113 |
| 2026-03-27 | €223.90 | €223.90 | €215.30 | €218.05 | 234 |
| 2026-03-26 | €224.25 | €224.80 | €222.10 | €222.50 | 306 |
| 2026-03-25 | €238.65 | €243.15 | €237.50 | €238.65 | 253 |
| 2026-03-24 | €222.25 | €228.35 | €222.25 | €227.15 | 152 |
| 2026-03-23 | €215.15 | €232.45 | €214.80 | €223.20 | 949 |
| 2026-03-20 | €232.75 | €234.35 | €226.45 | €230.00 | 102 |
| 2026-03-19 | €228.40 | €230.00 | €228.40 | €230.25 | 54 |
| 2026-03-18 | €239.00 | €239.00 | €234.70 | €235.10 | 37 |
| 2026-03-17 | €228.95 | €233.00 | €228.95 | €232.00 | 97 |
| 2026-03-16 | €230.85 | €230.85 | €230.85 | €233.55 | 1 |
| 2026-03-13 | €231.90 | €234.60 | €225.90 | €226.75 | 174 |
| 2026-03-12 | €229.50 | €233.90 | €224.35 | €234.15 | 600 |
| 2026-03-11 | €235.10 | €236.80 | €233.00 | €233.35 | 167 |
| 2026-03-10 | €229.05 | €235.30 | €223.30 | €232.55 | 530 |
| 2026-03-09 | €213.30 | €227.30 | €210.75 | €227.30 | 427 |
| 2026-03-06 | €216.85 | €216.85 | €208.70 | €212.75 | 139 |
| 2026-03-05 | €214.40 | €217.95 | €214.40 | €215.80 | 36 |
| 2026-03-04 | €214.75 | €214.75 | €212.50 | €215.25 | 80 |
| 2026-03-03 | €210.75 | €212.45 | €202.35 | €209.80 | 740 |
| 2026-03-02 | €206.95 | €218.85 | €206.95 | €217.50 | 94 |
| 2026-02-27 | €216.40 | €217.40 | €210.75 | €212.65 | 436 |
| 2026-02-26 | €224.00 | €224.65 | €206.55 | €216.15 | 516 |
| 2026-02-25 | €217.30 | €222.45 | €216.40 | €222.35 | 136 |
| 2026-02-24 | €210.65 | €211.30 | €205.40 | €211.55 | 284 |
| 2026-02-23 | €204.75 | €206.45 | €203.45 | €207.50 | 249 |
| 2026-02-20 | €207.70 | €209.20 | €202.85 | €205.80 | 491 |
| 2026-02-19 | €209.20 | €209.20 | €205.10 | €208.00 | 98 |
| 2026-02-18 | €208.85 | €212.45 | €207.65 | €208.70 | 819 |
| 2026-02-17 | €197.60 | €202.35 | €196.34 | €203.20 | 72 |
| 2026-02-16 | €201.30 | €205.50 | €195.02 | €214.05 | 160 |
| 2026-02-13 | €198.84 | €200.30 | €191.92 | €197.70 | 1,693 |
| 2026-02-12 | €205.35 | €213.90 | €203.95 | €202.55 | 898 |
| 2026-02-11 | €170.48 | €208.95 | €167.48 | €201.90 | 5,747 |
| 2026-02-10 | €171.24 | €172.04 | €167.02 | €169.14 | 740 |
| 2026-02-09 | €166.20 | €174.00 | €163.96 | €172.98 | 768 |
| 2026-02-06 | €153.96 | €160.68 | €153.94 | €163.06 | 1,017 |
| 2026-02-05 | €156.02 | €156.02 | €146.56 | €150.80 | 817 |
| 2026-02-04 | €161.34 | €162.24 | €154.56 | €153.18 | 153 |
| 2026-02-03 | €164.18 | €164.64 | €158.86 | €162.24 | 843 |
| 2026-02-02 | €152.70 | €158.84 | €152.70 | €160.70 | 186 |
| 2026-01-30 | €158.34 | €167.48 | €158.34 | €160.86 | 106 |
| 2026-01-29 | €162.56 | €165.78 | €157.42 | €160.12 | 1,175 |
| 2026-01-28 | €162.34 | €162.34 | €158.28 | €159.78 | 758 |
| 2026-01-27 | €152.80 | €155.70 | €149.58 | €155.08 | 490 |
| 2026-01-26 | €154.08 | €154.08 | €152.06 | €152.10 | 8 |
| 2026-01-23 | €155.36 | €155.36 | €152.18 | €154.94 | 289 |
| 2026-01-22 | €159.26 | €161.80 | €154.20 | €154.82 | 626 |
| 2026-01-21 | €151.10 | €154.82 | €148.72 | €154.64 | 292 |
| 2026-01-20 | €141.90 | €147.82 | €141.90 | €151.00 | 117 |
| 2026-01-19 | €155.70 | €155.70 | €153.68 | €144.30 | 200 |
| 2026-01-16 | €151.80 | €153.68 | €151.30 | €154.40 | 197 |
| 2026-01-15 | €148.10 | €153.94 | €148.10 | €152.12 | 240 |
| 2026-01-14 | €148.02 | €148.60 | €145.94 | €145.96 | 238 |
| 2026-01-13 | €145.64 | €148.30 | €145.64 | €148.98 | 135 |
| 2026-01-12 | €138.42 | €146.52 | €138.42 | €143.50 | 129 |
| 2026-01-09 | €138.30 | €140.40 | €138.30 | €140.82 | 158 |
| 2026-01-08 | €146.72 | €147.04 | €137.34 | €138.28 | 531 |
| 2026-01-07 | €148.50 | €148.54 | €143.94 | €147.44 | 388 |
| 2026-01-06 | €147.88 | €147.88 | €139.00 | €145.64 | 438 |
| 2026-01-05 | €153.16 | €155.70 | €146.06 | €148.66 | 851 |
| 2026-01-02 | €147.86 | €149.96 | €143.96 | €149.78 | 317 |
| 2025-12-30 | €140.76 | €140.76 | €140.76 | €140.76 | 0 |
| 2025-12-29 | €140.36 | €140.36 | €139.68 | €140.76 | 105 |
| 2025-12-23 | €141.62 | €141.62 | €139.62 | €140.70 | 209 |
| 2025-12-22 | €138.92 | €140.96 | €138.92 | €140.12 | 245 |
| 2025-12-19 | €134.94 | €137.76 | €132.72 | €136.72 | 702 |
| 2025-12-18 | €129.76 | €133.24 | €129.76 | €131.38 | 305 |
| 2025-12-17 | €140.36 | €140.36 | €133.56 | €127.38 | 146 |
| 2025-12-16 | €133.80 | €135.66 | €133.80 | €134.10 | 85 |
| 2025-12-15 | €138.00 | €139.90 | €136.76 | €141.36 | 190 |
| 2025-12-12 | €144.62 | €144.62 | €137.70 | €138.00 | 330 |
| 2025-12-11 | €153.62 | €153.62 | €142.28 | €144.62 | 210 |
| 2025-12-10 | €152.86 | €153.00 | €151.56 | €156.04 | 238 |
| 2025-12-09 | €154.48 | €155.76 | €153.46 | €154.62 | 292 |
| 2025-12-08 | €160.02 | €160.52 | €158.44 | €159.34 | 204 |
| 2025-12-05 | €157.20 | €157.20 | €157.20 | €158.74 | 5 |
| 2025-12-04 | €154.30 | €154.30 | €154.30 | €156.10 | 65 |
| 2025-12-03 | €154.92 | €154.92 | €153.60 | €154.34 | 125 |
| 2025-12-02 | €157.72 | €159.38 | €156.34 | €155.10 | 126 |
| 2025-12-01 | €153.76 | €153.76 | €153.76 | €152.96 | 76 |
| 2025-11-28 | €149.90 | €151.16 | €148.68 | €153.30 | 162 |
| 2025-11-27 | €147.02 | €147.02 | €147.02 | €150.94 | 40 |
| 2025-11-26 | €147.50 | €149.50 | €147.50 | €149.16 | 328 |
| 2025-11-25 | €146.36 | €146.36 | €139.96 | €144.00 | 95 |
| 2025-11-24 | €148.70 | €148.70 | €139.96 | €141.08 | 153 |
| 2025-11-21 | €133.72 | €141.26 | €131.00 | €135.20 | 482 |
| 2025-11-20 | €161.78 | €161.78 | €147.58 | €147.36 | 437 |
| 2025-11-19 | €145.08 | €150.66 | €143.92 | €147.92 | 562 |
| 2025-11-18 | €140.38 | €142.88 | €136.94 | €142.66 | 1,031 |
| 2025-11-17 | €153.64 | €153.64 | €146.84 | €147.90 | 1,133 |
| 2025-11-14 | €138.06 | €148.96 | €134.14 | €150.66 | 859 |
| 2025-11-13 | €148.10 | €148.10 | €139.00 | €141.64 | 880 |
| 2025-11-12 | €160.12 | €160.12 | €153.50 | €152.52 | 313 |
| 2025-11-11 | €162.52 | €164.66 | €154.94 | €155.80 | 1,010 |
| 2025-11-10 | €161.22 | €165.04 | €160.70 | €160.44 | 599 |
| 2025-11-07 | €158.10 | €158.10 | €148.04 | €148.42 | 865 |
| 2025-11-06 | €166.40 | €166.42 | €158.26 | €158.50 | 341 |
| 2025-11-05 | €155.24 | €164.88 | €155.14 | €163.88 | 628 |
| 2025-11-04 | €162.34 | €162.34 | €157.78 | €158.88 | 631 |
| 2025-11-03 | €166.72 | €170.80 | €166.32 | €166.02 | 189 |
| 2025-10-31 | €170.60 | €170.60 | €163.96 | €164.46 | 267 |
| 2025-10-30 | €170.86 | €174.30 | €168.22 | €168.74 | 225 |
| 2025-10-29 | €166.22 | €169.80 | €165.32 | €168.24 | 341 |
| 2025-10-28 | €165.40 | €166.26 | €159.62 | €163.30 | 277 |
| 2025-10-27 | €165.14 | €165.50 | €164.22 | €164.74 | 255 |
| 2025-10-24 | €159.70 | €161.00 | €159.70 | €160.40 | 430 |
| 2025-10-23 | €155.40 | €157.20 | €148.44 | €154.88 | 698 |
| 2025-10-22 | €152.14 | €162.42 | €140.30 | €142.54 | 591 |
| 2025-10-21 | €151.32 | €151.32 | €151.00 | €151.10 | 198 |