Vetropack Holding AG (SWX:VETN)
Switzerland · Delayed Price · Currency is CHF 22.45
+0.45 (2.05%)
Jan 9, 2026, 5:31 PM CET
Vetropack Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 21.90 | 22.60 | 21.70 | 22.45 | 22.45 | 2.05% | 25,271 |
| Jan 8, 2026 | 21.90 | 22.05 | 21.00 | 22.00 | 22.00 | -0.90% | 32,457 |
| Jan 7, 2026 | 22.05 | 22.30 | 21.95 | 22.20 | 22.20 | 0.91% | 15,751 |
| Jan 6, 2026 | 22.00 | 22.00 | 21.55 | 22.00 | 22.00 | - | 14,649 |
| Jan 5, 2026 | 22.35 | 22.45 | 21.35 | 22.00 | 22.00 | - | 19,552 |
| Dec 30, 2025 | 22.25 | 22.25 | 21.85 | 22.00 | 22.00 | -1.35% | 12,555 |
| Dec 29, 2025 | 21.70 | 22.35 | 21.65 | 22.30 | 22.30 | 3.24% | 23,692 |
| Dec 23, 2025 | 21.60 | 21.90 | 21.25 | 21.60 | 21.60 | - | 21,180 |
| Dec 22, 2025 | 21.20 | 21.60 | 20.90 | 21.60 | 21.60 | 1.17% | 19,387 |
| Dec 19, 2025 | 21.40 | 21.65 | 21.10 | 21.35 | 21.35 | -0.23% | 39,445 |
| Dec 18, 2025 | 20.65 | 21.40 | 20.65 | 21.40 | 21.40 | 1.90% | 13,882 |
| Dec 17, 2025 | 20.45 | 21.00 | 20.30 | 21.00 | 21.00 | 3.19% | 13,299 |
| Dec 16, 2025 | 20.05 | 20.75 | 20.05 | 20.35 | 20.35 | 1.50% | 16,808 |
| Dec 15, 2025 | 20.40 | 20.40 | 19.50 | 20.05 | 20.05 | -1.47% | 30,225 |
| Dec 12, 2025 | 19.80 | 20.40 | 19.72 | 20.35 | 20.35 | 2.78% | 52,405 |
| Dec 11, 2025 | 20.30 | 20.30 | 19.52 | 19.80 | 19.80 | -0.80% | 36,493 |
| Dec 10, 2025 | 20.05 | 20.05 | 19.44 | 19.96 | 19.96 | 0.50% | 67,469 |
| Dec 9, 2025 | 20.20 | 20.25 | 19.44 | 19.86 | 19.86 | -2.17% | 63,725 |
| Dec 8, 2025 | 21.90 | 21.90 | 19.76 | 20.30 | 20.30 | -7.31% | 69,748 |
| Dec 5, 2025 | 21.85 | 22.00 | 21.70 | 21.90 | 21.90 | -0.23% | 8,846 |
| Dec 4, 2025 | 22.30 | 22.30 | 21.75 | 21.95 | 21.95 | - | 11,954 |
| Dec 3, 2025 | 22.00 | 22.30 | 21.70 | 21.95 | 21.95 | -1.79% | 13,491 |
| Dec 2, 2025 | 22.40 | 22.50 | 21.95 | 22.35 | 22.35 | -0.22% | 12,395 |
| Dec 1, 2025 | 22.30 | 22.40 | 22.00 | 22.40 | 22.40 | 0.45% | 12,982 |
| Nov 28, 2025 | 22.00 | 22.30 | 21.80 | 22.30 | 22.30 | 1.13% | 10,229 |
| Nov 27, 2025 | 21.80 | 22.05 | 21.70 | 22.05 | 22.05 | 1.38% | 4,503 |
| Nov 26, 2025 | 22.30 | 22.30 | 21.75 | 21.75 | 21.75 | -2.25% | 6,385 |
| Nov 25, 2025 | 21.65 | 22.30 | 21.55 | 22.25 | 22.25 | 3.49% | 14,409 |
| Nov 24, 2025 | 20.90 | 21.65 | 20.90 | 21.50 | 21.50 | 3.37% | 38,045 |
| Nov 21, 2025 | 20.50 | 20.80 | 20.35 | 20.80 | 20.80 | 0.73% | 17,976 |
| Nov 20, 2025 | 20.75 | 20.75 | 20.40 | 20.65 | 20.65 | 0.49% | 12,906 |
| Nov 19, 2025 | 20.20 | 20.75 | 20.10 | 20.55 | 20.55 | 1.48% | 15,749 |
| Nov 18, 2025 | 20.70 | 20.70 | 20.15 | 20.25 | 20.25 | -3.34% | 21,728 |
| Nov 17, 2025 | 21.05 | 21.35 | 20.80 | 20.95 | 20.95 | -1.41% | 16,818 |
| Nov 14, 2025 | 21.15 | 21.35 | 20.75 | 21.25 | 21.25 | -1.39% | 26,459 |
| Nov 13, 2025 | 21.50 | 21.55 | 20.90 | 21.55 | 21.55 | 0.94% | 39,450 |
| Nov 12, 2025 | 21.25 | 21.90 | 21.25 | 21.35 | 21.35 | -0.70% | 17,624 |
| Nov 11, 2025 | 20.90 | 21.50 | 20.85 | 21.50 | 21.50 | 3.37% | 18,783 |
| Nov 10, 2025 | 20.15 | 20.90 | 20.10 | 20.80 | 20.80 | 3.23% | 28,771 |
| Nov 7, 2025 | 19.50 | 20.15 | 19.12 | 20.15 | 20.15 | 3.76% | 30,497 |
| Nov 6, 2025 | 20.00 | 20.20 | 19.36 | 19.42 | 19.42 | -2.90% | 30,521 |
| Nov 5, 2025 | 20.35 | 20.55 | 19.60 | 20.00 | 20.00 | -0.50% | 36,571 |
| Nov 4, 2025 | 20.90 | 20.90 | 20.00 | 20.10 | 20.10 | -5.63% | 48,916 |
| Nov 3, 2025 | 21.55 | 21.80 | 21.05 | 21.30 | 21.30 | -0.70% | 30,045 |
| Oct 31, 2025 | 22.80 | 22.80 | 21.35 | 21.45 | 21.45 | -7.14% | 41,983 |
| Oct 30, 2025 | 23.10 | 23.40 | 23.05 | 23.10 | 23.10 | -0.86% | 7,324 |
| Oct 29, 2025 | 24.00 | 24.00 | 23.10 | 23.30 | 23.30 | -1.89% | 8,996 |
| 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% | 9,549 |