Vetropack Holding AG (SWX:VETN)
Switzerland · Delayed Price · Currency is CHF 23.75
-0.40 (-1.66%)
Sep 18, 2025, 4:16 PM CET
Vetropack Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 24.15 | 24.15 | 23.80 | 24.00 | 24.00 | -0.62% | 4,392 |
| Sep 17, 2025 | 24.90 | 24.90 | 24.15 | 24.15 | 24.15 | -2.23% | 14,390 |
| Sep 16, 2025 | 24.90 | 24.90 | 24.40 | 24.70 | 24.70 | - | 19,787 |
| Sep 15, 2025 | 24.10 | 24.90 | 24.10 | 24.70 | 24.70 | 3.35% | 21,596 |
| Sep 12, 2025 | 24.40 | 24.40 | 23.90 | 23.90 | 23.90 | -1.85% | 18,620 |
| Sep 11, 2025 | 24.25 | 24.60 | 24.05 | 24.35 | 24.35 | 0.83% | 22,824 |
| Sep 10, 2025 | 25.00 | 25.00 | 24.10 | 24.15 | 24.15 | -1.83% | 38,553 |
| Sep 9, 2025 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -1.20% | 17,758 |
| Sep 8, 2025 | 24.90 | 25.05 | 24.55 | 24.90 | 24.90 | - | 18,314 |
| Sep 5, 2025 | 25.35 | 25.35 | 24.70 | 24.90 | 24.90 | 0.81% | 23,327 |
| Sep 4, 2025 | 25.00 | 25.35 | 24.65 | 24.70 | 24.70 | -1.59% | 21,726 |
| Sep 3, 2025 | 24.75 | 25.20 | 24.55 | 25.10 | 25.10 | 2.45% | 40,202 |
| Sep 2, 2025 | 25.15 | 25.60 | 24.50 | 24.50 | 24.50 | -3.54% | 37,090 |
| Sep 1, 2025 | 26.05 | 26.05 | 25.40 | 25.40 | 25.40 | -2.31% | 22,977 |
| Aug 29, 2025 | 26.40 | 26.50 | 26.00 | 26.00 | 26.00 | -0.95% | 23,719 |
| Aug 28, 2025 | 26.55 | 27.00 | 26.00 | 26.25 | 26.25 | -1.69% | 28,516 |
| Aug 27, 2025 | 27.50 | 27.55 | 26.55 | 26.70 | 26.70 | -2.55% | 29,184 |
| Aug 26, 2025 | 29.80 | 29.80 | 26.90 | 27.40 | 27.40 | -9.27% | 40,087 |
| Aug 25, 2025 | 30.25 | 30.25 | 29.80 | 30.20 | 30.20 | 0.50% | 5,996 |
| Aug 22, 2025 | 30.05 | 30.30 | 29.80 | 30.05 | 30.05 | 0.17% | 5,471 |
| Aug 21, 2025 | 29.80 | 30.20 | 29.70 | 30.00 | 30.00 | -0.33% | 5,864 |
| Aug 20, 2025 | 29.80 | 30.25 | 29.80 | 30.10 | 30.10 | -0.33% | 6,769 |
| Aug 19, 2025 | 30.05 | 30.30 | 29.90 | 30.20 | 30.20 | 2.20% | 3,492 |
| Aug 18, 2025 | 30.10 | 30.10 | 29.55 | 29.55 | 29.55 | -1.50% | 7,576 |
| Aug 15, 2025 | 30.45 | 30.45 | 30.00 | 30.00 | 30.00 | -0.33% | 5,351 |
| Aug 14, 2025 | 30.40 | 30.80 | 30.10 | 30.10 | 30.10 | -1.31% | 11,218 |
| Aug 13, 2025 | 30.75 | 31.10 | 30.40 | 30.50 | 30.50 | -0.81% | 3,789 |
| Aug 12, 2025 | 30.35 | 30.95 | 30.35 | 30.75 | 30.75 | 0.16% | 8,230 |
| Aug 11, 2025 | 31.05 | 31.50 | 30.70 | 30.70 | 30.70 | -1.76% | 2,615 |
| Aug 8, 2025 | 31.50 | 31.70 | 31.05 | 31.25 | 31.25 | 0.81% | 6,740 |
| Aug 7, 2025 | 30.70 | 31.40 | 30.60 | 31.00 | 31.00 | 1.14% | 11,398 |
| Aug 6, 2025 | 31.55 | 31.55 | 30.65 | 30.65 | 30.65 | -1.13% | 14,317 |
| Aug 5, 2025 | 30.50 | 31.55 | 30.35 | 31.00 | 31.00 | 4.38% | 19,422 |
| Aug 4, 2025 | 30.00 | 30.30 | 29.45 | 29.70 | 29.70 | -1.33% | 20,070 |
| Jul 31, 2025 | 30.90 | 31.15 | 30.00 | 30.10 | 30.10 | -2.90% | 12,472 |
| Jul 30, 2025 | 31.20 | 31.25 | 30.85 | 31.00 | 31.00 | -0.64% | 6,512 |
| Jul 29, 2025 | 31.45 | 31.95 | 31.20 | 31.20 | 31.20 | -1.73% | 9,607 |
| Jul 28, 2025 | 31.55 | 32.75 | 31.55 | 31.75 | 31.75 | 0.95% | 12,341 |
| Jul 25, 2025 | 31.60 | 31.90 | 31.25 | 31.45 | 31.45 | -0.79% | 6,346 |
| Jul 24, 2025 | 32.05 | 32.15 | 31.60 | 31.70 | 31.70 | 0.16% | 7,962 |
| Jul 23, 2025 | 31.25 | 32.15 | 31.25 | 31.65 | 31.65 | 0.64% | 12,115 |
| Jul 22, 2025 | 31.80 | 31.85 | 31.25 | 31.45 | 31.45 | -2.02% | 11,125 |
| Jul 21, 2025 | 32.00 | 32.50 | 31.90 | 32.10 | 32.10 | 0.78% | 6,242 |
| Jul 18, 2025 | 32.00 | 32.30 | 31.80 | 31.85 | 31.85 | 0.16% | 5,132 |
| Jul 17, 2025 | 31.30 | 32.10 | 31.30 | 31.80 | 31.80 | 1.27% | 11,419 |
| Jul 16, 2025 | 32.30 | 32.30 | 31.25 | 31.40 | 31.40 | -1.26% | 8,609 |
| Jul 15, 2025 | 32.30 | 32.30 | 31.45 | 31.80 | 31.80 | - | 12,776 |
| Jul 14, 2025 | 31.40 | 32.10 | 31.40 | 31.80 | 31.80 | -0.62% | 10,352 |
| Jul 11, 2025 | 32.10 | 32.25 | 31.80 | 32.00 | 32.00 | -1.39% | 7,475 |
| Jul 10, 2025 | 31.65 | 32.45 | 31.65 | 32.45 | 32.45 | 1.41% | 17,827 |