Highlight Event and Entertainment AG (SWX:HLEE)
Switzerland · Delayed Price · Currency is CHF 7.35
+0.10 (1.38%)
Aug 8, 2025, 7:55 AM CET
Pactiv Evergreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Aug 7, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Aug 6, 2025 | 5.75 | 7.35 | 5.75 | 7.35 | 7.35 | 1.38% | 537 |
| Aug 5, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | 85 |
| Aug 4, 2025 | 6.25 | 7.30 | 6.25 | 7.30 | 7.30 | -0.68% | 28 |
| Jul 31, 2025 | 6.30 | 7.35 | 6.30 | 7.35 | 7.35 | - | 42 |
| Jul 30, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jul 29, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jul 28, 2025 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | 18.55% | 28 |
| Jul 25, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -17.88% | 28 |
| Jul 24, 2025 | 6.05 | 7.60 | 6.05 | 7.55 | 7.55 | 7.09% | 46 |
| Jul 23, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jul 22, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | 1,000 |
| Jul 21, 2025 | 6.90 | 7.45 | 6.65 | 7.20 | 7.20 | 25.22% | 405 |
| Jul 18, 2025 | 6.95 | 6.95 | 5.75 | 5.75 | 5.75 | -2.54% | 314 |
| Jul 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jul 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 10 |
| Jul 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 75 |
| Jul 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 6 |
| Jul 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Jul 8, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | -15.71% | 53 |
| Jul 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 94 |
| Jun 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 26, 2025 | 7.70 | 7.70 | 6.85 | 7.00 | 7.00 | -9.09% | 202 |
| Jun 25, 2025 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 0.65% | 126 |
| Jun 24, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Jun 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Jun 20, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | 1 |
| Jun 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jun 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | 3 |
| Jun 17, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | 0.65% | 56 |
| Jun 16, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 9.22% | 178 |
| Jun 13, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jun 12, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jun 11, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 53 |
| Jun 10, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jun 6, 2025 | 8.00 | 8.10 | 7.05 | 7.05 | 7.05 | -10.76% | 1,019 |
| Jun 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 8.22% | - |
| Jun 4, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Jun 3, 2025 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | -5.26% | 22 |
| Jun 2, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| May 30, 2025 | 8.10 | 8.10 | 7.60 | 7.60 | 7.60 | -21.24% | 2,752 |
| May 28, 2025 | 6.90 | 9.65 | 5.65 | 9.65 | 9.65 | 37.86% | 2,707 |