Vetropack Holding AG (SWX:VETN)
Switzerland · Delayed Price · Currency is CHF 31.00
+0.35 (1.14%)
Aug 7, 2025, 5:30 PM CET
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 31.70 | 32.30 | 31.10 | 32.00 | 32.00 | 1.75% | 11,478 |
| Jul 8, 2025 | 31.55 | 31.65 | 30.95 | 31.45 | 31.45 | -0.63% | 30,704 |
| Jul 7, 2025 | 31.70 | 32.00 | 31.50 | 31.65 | 31.65 | -0.16% | 7,298 |
| Jul 4, 2025 | 32.15 | 32.15 | 31.60 | 31.70 | 31.70 | -1.55% | 7,231 |
| Jul 3, 2025 | 32.50 | 32.50 | 32.00 | 32.20 | 32.20 | 0.16% | 8,777 |
| Jul 2, 2025 | 31.95 | 32.50 | 31.70 | 32.15 | 32.15 | 1.74% | 22,709 |
| Jul 1, 2025 | 32.05 | 32.05 | 31.05 | 31.60 | 31.60 | -1.10% | 9,052 |
| Jun 30, 2025 | 32.60 | 33.10 | 31.95 | 31.95 | 31.95 | -2.44% | 15,288 |
| Jun 27, 2025 | 32.60 | 32.75 | 32.30 | 32.75 | 32.75 | 1.55% | 13,595 |
| Jun 26, 2025 | 31.90 | 32.40 | 31.80 | 32.25 | 32.25 | 2.06% | 14,727 |
| Jun 25, 2025 | 31.90 | 32.30 | 31.60 | 31.60 | 31.60 | -2.02% | 14,501 |
| Jun 24, 2025 | 31.95 | 32.90 | 31.90 | 32.25 | 32.25 | 1.74% | 25,482 |
| Jun 23, 2025 | 31.50 | 32.00 | 31.40 | 31.70 | 31.70 | -1.09% | 10,800 |
| Jun 20, 2025 | 32.15 | 32.45 | 31.90 | 32.05 | 32.05 | -0.31% | 16,120 |
| Jun 19, 2025 | 33.00 | 33.00 | 31.85 | 32.15 | 32.15 | -1.83% | 10,194 |
| Jun 18, 2025 | 33.35 | 33.35 | 32.05 | 32.75 | 32.75 | -0.30% | 19,977 |
| Jun 17, 2025 | 33.50 | 33.60 | 32.65 | 32.85 | 32.85 | -2.67% | 21,102 |
| Jun 16, 2025 | 33.00 | 33.75 | 33.00 | 33.75 | 33.75 | 1.96% | 11,826 |
| Jun 13, 2025 | 32.70 | 33.10 | 32.40 | 33.10 | 33.10 | -0.45% | 17,175 |
| Jun 12, 2025 | 35.00 | 35.05 | 33.05 | 33.25 | 33.25 | -5.14% | 26,439 |
| Jun 11, 2025 | 35.25 | 35.50 | 35.00 | 35.05 | 35.05 | -0.28% | 17,209 |
| Jun 10, 2025 | 34.70 | 35.85 | 34.70 | 35.15 | 35.15 | 1.88% | 29,420 |
| Jun 6, 2025 | 34.00 | 34.55 | 33.80 | 34.50 | 34.50 | 2.37% | 54,090 |
| Jun 5, 2025 | 33.15 | 33.80 | 33.00 | 33.70 | 33.70 | 1.35% | 14,436 |
| Jun 4, 2025 | 32.75 | 33.50 | 32.75 | 33.25 | 33.25 | 1.22% | 13,201 |
| Jun 3, 2025 | 32.90 | 33.35 | 32.50 | 32.85 | 32.85 | -0.30% | 13,162 |
| Jun 2, 2025 | 32.50 | 33.95 | 32.40 | 32.95 | 32.95 | 1.85% | 49,230 |
| May 30, 2025 | 32.70 | 32.90 | 32.25 | 32.35 | 32.35 | -0.46% | 11,266 |
| May 28, 2025 | 32.70 | 32.90 | 32.40 | 32.50 | 32.50 | -0.61% | 12,758 |
| May 27, 2025 | 32.40 | 32.80 | 32.05 | 32.70 | 32.70 | 0.62% | 20,170 |