Vetropack Holding AG (SWX:VETN)
Switzerland · Delayed Price · Currency is CHF 23.20
-0.10 (-0.43%)
Oct 30, 2025, 10:42 AM CET
Vetropack Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 24.00 | 24.00 | 23.10 | 23.30 | 23.30 | -1.89% | 9,035 |
| Oct 28, 2025 | 23.60 | 23.75 | 23.35 | 23.75 | 23.75 | 0.42% | 7,514 |
| Oct 27, 2025 | 24.40 | 24.40 | 23.60 | 23.65 | 23.65 | -1.25% | 13,132 |
| Oct 24, 2025 | 24.15 | 24.40 | 23.85 | 23.95 | 23.95 | -0.42% | 9,551 |
| Oct 23, 2025 | 24.00 | 24.15 | 23.65 | 24.05 | 24.05 | 0.42% | 12,053 |
| Oct 22, 2025 | 23.75 | 24.15 | 23.45 | 23.95 | 23.95 | 0.84% | 46,173 |
| Oct 21, 2025 | 23.70 | 23.80 | 23.30 | 23.75 | 23.75 | - | 10,929 |
| Oct 20, 2025 | 23.50 | 23.75 | 23.10 | 23.75 | 23.75 | 1.06% | 12,739 |
| Oct 17, 2025 | 23.20 | 23.50 | 22.95 | 23.50 | 23.50 | 0.21% | 12,885 |
| Oct 16, 2025 | 23.90 | 23.90 | 23.20 | 23.45 | 23.45 | - | 11,295 |
| Oct 15, 2025 | 23.75 | 23.90 | 23.20 | 23.45 | 23.45 | -0.85% | 18,120 |
| Oct 14, 2025 | 23.30 | 23.80 | 23.20 | 23.65 | 23.65 | 0.64% | 15,583 |
| Oct 13, 2025 | 23.50 | 23.85 | 23.30 | 23.50 | 23.50 | 1.29% | 11,485 |
| Oct 10, 2025 | 24.25 | 24.25 | 23.20 | 23.20 | 23.20 | -2.93% | 13,970 |
| Oct 9, 2025 | 24.60 | 24.60 | 23.65 | 23.90 | 23.90 | -0.83% | 11,094 |
| Oct 8, 2025 | 24.50 | 24.70 | 24.10 | 24.10 | 24.10 | -1.43% | 15,100 |
| Oct 7, 2025 | 24.65 | 25.00 | 24.45 | 24.45 | 24.45 | -0.41% | 22,325 |
| Oct 6, 2025 | 24.35 | 24.65 | 24.20 | 24.55 | 24.55 | -0.41% | 11,490 |
| Oct 3, 2025 | 24.40 | 24.80 | 24.35 | 24.65 | 24.65 | 1.65% | 28,225 |
| Oct 2, 2025 | 24.25 | 24.45 | 24.20 | 24.25 | 24.25 | 1.46% | 10,166 |
| Oct 1, 2025 | 23.50 | 24.25 | 23.50 | 23.90 | 23.90 | 1.27% | 12,547 |
| Sep 30, 2025 | 23.40 | 23.80 | 23.30 | 23.60 | 23.60 | 0.85% | 13,995 |
| Sep 29, 2025 | 23.20 | 23.55 | 23.15 | 23.40 | 23.40 | 1.74% | 11,458 |
| Sep 26, 2025 | 23.30 | 23.30 | 22.80 | 23.00 | 23.00 | 0.22% | 16,506 |
| Sep 25, 2025 | 23.30 | 23.30 | 22.90 | 22.95 | 22.95 | -1.50% | 21,926 |
| Sep 24, 2025 | 23.60 | 23.75 | 23.20 | 23.30 | 23.30 | -1.06% | 16,022 |
| Sep 23, 2025 | 23.70 | 23.95 | 23.50 | 23.55 | 23.55 | 0.43% | 9,280 |
| Sep 22, 2025 | 23.35 | 23.75 | 23.20 | 23.45 | 23.45 | 1.08% | 21,313 |
| Sep 19, 2025 | 23.20 | 23.55 | 23.10 | 23.20 | 23.20 | -1.49% | 57,658 |
| Sep 18, 2025 | 24.15 | 24.15 | 23.50 | 23.55 | 23.55 | -2.48% | 24,440 |
| 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 |