Vetropack Holding AG (SWX:VETN)
Switzerland · Delayed Price · Currency is CHF 21.30
+1.20 (5.97%)
Mar 12, 2026, 5:30 PM CET
Vetropack Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 19.90 | 21.35 | 19.88 | 21.25 | - | 5.72% | 23,328 |
| Mar 11, 2026 | 19.90 | 20.35 | 18.80 | 20.10 | 20.10 | -0.99% | 94,739 |
| Mar 10, 2026 | 20.20 | 20.40 | 19.92 | 20.30 | 20.30 | 1.50% | 21,778 |
| Mar 9, 2026 | 20.25 | 20.40 | 19.20 | 20.00 | 20.00 | -3.15% | 48,924 |
| Mar 6, 2026 | 20.20 | 20.80 | 20.20 | 20.65 | 20.65 | 0.49% | 10,244 |
| Mar 5, 2026 | 20.50 | 20.85 | 20.25 | 20.55 | 20.55 | -1.20% | 42,641 |
| Mar 4, 2026 | 20.50 | 21.15 | 20.50 | 20.80 | 20.80 | - | 28,805 |
| Mar 3, 2026 | 22.00 | 22.00 | 20.65 | 20.80 | 20.80 | -5.24% | 25,896 |
| Mar 2, 2026 | 22.30 | 22.40 | 21.90 | 21.95 | 21.95 | -3.52% | 24,153 |
| Feb 27, 2026 | 23.10 | 23.10 | 22.60 | 22.75 | 22.75 | -1.94% | 17,487 |
| Feb 26, 2026 | 23.10 | 23.40 | 22.95 | 23.20 | 23.20 | - | 16,029 |
| Feb 25, 2026 | 23.70 | 23.85 | 23.10 | 23.20 | 23.20 | -2.11% | 7,389 |
| Feb 24, 2026 | 23.60 | 24.10 | 23.60 | 23.70 | 23.70 | 0.42% | 15,914 |
| Feb 23, 2026 | 23.95 | 23.95 | 23.30 | 23.60 | 23.60 | - | 20,461 |
| Feb 20, 2026 | 23.25 | 23.85 | 23.20 | 23.60 | 23.60 | 1.51% | 14,536 |
| Feb 19, 2026 | 23.75 | 23.75 | 23.10 | 23.25 | 23.25 | -2.31% | 19,378 |
| Feb 18, 2026 | 23.70 | 23.90 | 23.30 | 23.80 | 23.80 | 1.06% | 8,786 |
| Feb 17, 2026 | 25.15 | 25.15 | 23.30 | 23.55 | 23.55 | -3.68% | 15,987 |
| Feb 16, 2026 | 25.00 | 25.15 | 24.45 | 24.45 | 24.45 | -2.00% | 21,396 |
| Feb 13, 2026 | 24.60 | 25.20 | 24.50 | 24.95 | 24.95 | 0.81% | 18,162 |
| Feb 12, 2026 | 24.00 | 24.85 | 24.00 | 24.75 | 24.75 | 1.23% | 18,971 |
| Feb 11, 2026 | 24.90 | 24.90 | 24.20 | 24.45 | 24.45 | -1.81% | 23,451 |
| Feb 10, 2026 | 24.20 | 25.05 | 24.20 | 24.90 | 24.90 | 2.05% | 29,740 |
| Feb 9, 2026 | 24.50 | 24.60 | 24.10 | 24.40 | 24.40 | 0.21% | 21,859 |
| Feb 6, 2026 | 24.10 | 24.35 | 23.10 | 24.35 | 24.35 | 2.53% | 22,549 |
| Feb 5, 2026 | 24.10 | 24.10 | 23.40 | 23.75 | 23.75 | -0.84% | 12,113 |
| Feb 4, 2026 | 23.30 | 24.15 | 23.30 | 23.95 | 23.95 | 2.57% | 28,748 |
| Feb 3, 2026 | 23.50 | 23.55 | 22.95 | 23.35 | 23.35 | 0.43% | 24,926 |
| Feb 2, 2026 | 22.80 | 23.50 | 22.55 | 23.25 | 23.25 | 2.88% | 25,932 |
| Jan 30, 2026 | 22.80 | 22.80 | 22.50 | 22.60 | 22.60 | - | 13,985 |
| Jan 29, 2026 | 22.40 | 22.80 | 22.35 | 22.60 | 22.60 | 0.44% | 11,552 |
| Jan 28, 2026 | 22.85 | 22.90 | 22.40 | 22.50 | 22.50 | -0.88% | 13,902 |
| Jan 27, 2026 | 23.15 | 23.15 | 22.40 | 22.70 | 22.70 | -1.73% | 24,272 |
| Jan 26, 2026 | 23.40 | 23.50 | 23.00 | 23.10 | 23.10 | -0.22% | 19,761 |
| Jan 23, 2026 | 23.05 | 23.40 | 22.90 | 23.15 | 23.15 | -0.86% | 24,042 |
| Jan 22, 2026 | 23.00 | 23.40 | 22.90 | 23.35 | 23.35 | 2.86% | 38,941 |
| Jan 21, 2026 | 23.00 | 23.10 | 22.05 | 22.70 | 22.70 | -1.73% | 35,403 |
| Jan 20, 2026 | 22.30 | 23.50 | 22.30 | 23.10 | 23.10 | 5.48% | 81,058 |
| Jan 19, 2026 | 22.20 | 22.20 | 21.50 | 21.90 | 21.90 | -2.23% | 29,112 |
| Jan 16, 2026 | 23.10 | 23.10 | 22.20 | 22.40 | 22.40 | -3.03% | 12,670 |
| Jan 15, 2026 | 22.60 | 23.20 | 22.60 | 23.10 | 23.10 | 0.65% | 19,105 |
| Jan 14, 2026 | 22.55 | 22.95 | 22.25 | 22.95 | 22.95 | 2.23% | 18,884 |
| Jan 13, 2026 | 22.30 | 22.65 | 22.15 | 22.45 | 22.45 | -1.10% | 11,721 |
| Jan 12, 2026 | 22.30 | 22.85 | 22.30 | 22.70 | 22.70 | 1.11% | 31,222 |
| 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 |