Vetropack Holding AG (SWX:VETN)
Switzerland · Delayed Price · Currency is CHF 18.36
-0.14 (-0.76%)
Oct 30, 2026, 5:30 PM CET
Vetropack Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 18.32 | 18.60 | 18.08 | 18.36 | 18.36 | -0.76% | 18,438 |
| Oct 29, 2026 | 18.50 | 18.74 | 18.32 | 18.50 | 18.50 | - | 14,257 |
| Oct 28, 2026 | 18.16 | 18.60 | 18.16 | 18.50 | 18.50 | 0.87% | 10,864 |
| Oct 27, 2026 | 18.02 | 18.60 | 18.02 | 18.34 | 18.34 | 1.33% | 11,911 |
| Oct 26, 2026 | 18.10 | 18.34 | 18.00 | 18.10 | 18.10 | -1.63% | 24,505 |
| Oct 23, 2026 | 18.54 | 18.56 | 18.10 | 18.40 | 18.40 | -0.11% | 18,695 |
| Oct 22, 2026 | 18.40 | 18.54 | 18.28 | 18.42 | 18.42 | -0.43% | 10,650 |
| Oct 21, 2026 | 18.40 | 18.64 | 18.32 | 18.50 | 18.50 | -0.22% | 8,728 |
| Oct 20, 2026 | 18.64 | 18.76 | 18.40 | 18.54 | 18.54 | -1.38% | 5,855 |
| Oct 19, 2026 | 18.70 | 18.88 | 18.64 | 18.80 | 18.80 | - | 7,673 |
| Oct 16, 2026 | 18.70 | 19.16 | 18.70 | 18.80 | 18.80 | 0.53% | 12,082 |
| Oct 15, 2026 | 18.76 | 18.88 | 18.36 | 18.70 | 18.70 | 0.65% | 34,999 |
| Oct 14, 2026 | 18.88 | 18.98 | 18.50 | 18.58 | 18.58 | 0.11% | 16,491 |
| Oct 13, 2026 | 18.02 | 18.72 | 18.02 | 18.56 | 18.56 | 1.53% | 9,375 |
| Oct 12, 2026 | 18.50 | 18.56 | 18.02 | 18.28 | 18.28 | - | 9,156 |
| Oct 9, 2026 | 18.70 | 18.98 | 18.28 | 18.28 | 18.28 | -1.08% | 24,521 |
| Oct 8, 2026 | 18.90 | 18.90 | 18.00 | 18.48 | 18.48 | -0.22% | 14,409 |
| Oct 7, 2026 | 18.40 | 18.52 | 18.22 | 18.52 | 18.52 | 0.76% | 28,942 |
| Oct 6, 2026 | 17.88 | 18.42 | 17.88 | 18.38 | 18.38 | 2.68% | 32,437 |
| Oct 5, 2026 | 18.30 | 18.32 | 17.88 | 17.90 | 17.90 | -2.08% | 29,176 |
| Oct 2, 2026 | 18.34 | 18.72 | 18.18 | 18.28 | 18.28 | -0.11% | 14,500 |
| Oct 1, 2026 | 18.96 | 19.08 | 18.30 | 18.30 | 18.30 | -3.89% | 16,282 |
| Sep 30, 2026 | 18.66 | 19.18 | 18.60 | 19.04 | 19.04 | 2.04% | 24,833 |
| Sep 29, 2026 | 19.02 | 19.12 | 18.66 | 18.66 | 18.66 | -1.89% | 16,834 |
| Sep 28, 2026 | 19.18 | 19.46 | 19.02 | 19.02 | 19.02 | -2.06% | 18,846 |
| Sep 25, 2026 | 19.82 | 19.86 | 19.22 | 19.42 | 19.42 | 2.86% | 15,581 |
| Sep 24, 2026 | 19.32 | 19.46 | 18.88 | 18.88 | 18.88 | -3.28% | 11,029 |
| Sep 23, 2026 | 19.20 | 19.52 | 19.20 | 19.52 | 19.52 | 0.21% | 17,822 |
| Sep 22, 2026 | 19.80 | 20.10 | 19.48 | 19.48 | 19.48 | -1.91% | 15,458 |
| Sep 21, 2026 | 20.40 | 20.55 | 19.76 | 19.86 | 19.86 | 0.30% | 12,198 |
| Sep 18, 2026 | 20.85 | 20.95 | 19.70 | 19.80 | 19.80 | -5.04% | 35,660 |
| Sep 17, 2026 | 20.60 | 21.00 | 20.60 | 20.85 | 20.85 | 0.48% | 11,160 |
| Sep 16, 2026 | 20.80 | 21.00 | 20.65 | 20.75 | 20.75 | 0.24% | 10,999 |
| Sep 15, 2026 | 21.60 | 21.70 | 20.60 | 20.70 | 20.70 | -4.61% | 26,238 |
| Sep 14, 2026 | 21.50 | 22.05 | 21.50 | 21.70 | 21.70 | - | 22,665 |
| Sep 11, 2026 | 22.00 | 22.15 | 21.70 | 21.70 | 21.70 | -1.81% | 9,940 |
| Sep 10, 2026 | 22.40 | 22.95 | 21.70 | 22.10 | 22.10 | -1.78% | 19,700 |
| Sep 9, 2026 | 23.05 | 23.50 | 22.50 | 22.50 | 22.50 | -1.96% | 42,639 |
| Sep 8, 2026 | 22.40 | 23.05 | 22.25 | 22.95 | 22.95 | 2.46% | 32,801 |
| Sep 7, 2026 | 21.50 | 22.90 | 21.40 | 22.40 | 22.40 | -2.18% | 8,469 |
| Sep 4, 2026 | 23.05 | 23.05 | 22.60 | 22.90 | 22.90 | -0.65% | 15,001 |
| Sep 3, 2026 | 22.65 | 23.50 | 22.45 | 23.05 | 23.05 | 1.77% | 38,560 |
| Sep 2, 2026 | 22.50 | 23.00 | 22.10 | 22.65 | 22.65 | 3.19% | 31,170 |
| Sep 1, 2026 | 21.50 | 22.60 | 21.50 | 21.95 | 21.95 | 1.86% | 29,091 |
| Aug 31, 2026 | 21.85 | 22.00 | 21.45 | 21.55 | 21.55 | -0.69% | 417,852 |
| Aug 28, 2026 | 20.75 | 21.95 | 20.70 | 21.70 | 21.70 | 5.34% | 44,969 |
| Aug 27, 2026 | 20.90 | 20.90 | 20.45 | 20.60 | 20.60 | -0.96% | 23,177 |
| Aug 26, 2026 | 20.65 | 20.95 | 20.45 | 20.80 | 20.80 | 1.22% | 35,027 |
| Aug 25, 2026 | 19.98 | 20.55 | 19.66 | 20.55 | 20.55 | 4.10% | 45,797 |
| Aug 24, 2026 | 19.30 | 20.10 | 19.00 | 19.74 | 19.74 | 4.11% | 45,479 |