Vetropack Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	17.82	18.08	17.52	18.08	18.08	-	17,013
Jun 23, 2026	18.46	18.46	17.82	18.08	18.08	-2.06%	18,180
Jun 22, 2026	19.20	19.22	18.24	18.46	18.46	-3.15%	22,985
Jun 19, 2026	19.80	19.80	19.00	19.06	19.06	-1.24%	8,803
Jun 18, 2026	19.68	19.68	18.90	19.30	19.30	-1.23%	5,508
Jun 17, 2026	19.10	19.70	19.10	19.54	19.54	-0.10%	8,198
Jun 16, 2026	20.00	20.00	19.30	19.56	19.56	0.20%	7,322
Jun 15, 2026	20.30	20.30	19.32	19.52	19.52	-1.31%	12,264
Jun 12, 2026	19.78	20.50	19.60	19.78	19.78	1.54%	21,677
Jun 11, 2026	19.50	19.78	19.32	19.48	19.48	-0.20%	9,944
Jun 10, 2026	19.00	19.64	18.90	19.52	19.52	4.39%	17,934
Jun 9, 2026	18.60	19.08	18.46	18.70	18.70	-0.43%	21,242
Jun 8, 2026	18.90	19.00	18.50	18.78	18.78	-1.16%	16,539
Jun 5, 2026	18.80	19.32	18.80	19.00	19.00	0.53%	13,294
Jun 4, 2026	19.04	19.42	18.90	18.90	18.90	-1.97%	17,902
Jun 3, 2026	19.20	19.42	19.04	19.28	19.28	0.10%	12,741
Jun 2, 2026	19.38	19.50	19.08	19.26	19.26	-0.62%	12,360
Jun 1, 2026	19.80	19.82	19.26	19.38	19.38	-1.82%	30,046
May 29, 2026	19.50	20.50	19.50	19.74	19.74	0.82%	37,528
May 28, 2026	19.90	19.90	19.20	19.58	19.58	-0.31%	13,744
May 27, 2026	19.90	20.35	19.64	19.64	19.64	-1.50%	11,634
May 26, 2026	19.44	20.10	19.44	19.94	19.94	1.63%	9,824
May 22, 2026	20.00	20.00	19.48	19.62	19.62	0.62%	14,605
May 21, 2026	19.48	20.25	19.48	19.50	19.50	-0.41%	20,423
May 20, 2026	20.00	20.30	19.50	19.58	19.58	-0.71%	14,864
May 19, 2026	20.00	20.65	19.66	19.72	19.72	-2.86%	12,696
May 18, 2026	20.00	20.40	19.40	20.30	20.30	1.50%	16,338
May 15, 2026	21.20	21.20	19.76	20.00	20.00	-1.23%	18,363
May 13, 2026	21.25	21.25	20.15	20.25	20.25	1.45%	14,853
May 12, 2026	21.30	21.30	19.76	19.96	19.96	-2.40%	14,701
May 11, 2026	20.20	20.75	20.05	20.45	20.45	0.74%	35,354
May 8, 2026	20.50	20.50	20.15	20.30	20.30	-0.73%	9,154
May 7, 2026	20.25	20.80	20.15	20.45	20.45	2.25%	13,689
May 6, 2026	19.70	20.40	19.70	20.00	20.00	2.04%	27,547
May 5, 2026	20.90	20.90	19.08	19.60	19.60	-3.45%	34,929
May 4, 2026	20.95	21.00	20.10	20.30	20.30	0.25%	12,976
Apr 30, 2026	20.40	20.40	20.20	20.25	20.25	0.75%	8,378
Apr 29, 2026	21.45	21.45	19.94	20.10	20.10	-1.23%	13,010
Apr 28, 2026	20.50	20.50	19.74	20.35	20.35	2.36%	36,146
Apr 27, 2026	20.00	20.25	19.60	19.88	19.88	1.43%	18,732
Apr 24, 2026	21.45	21.45	19.60	19.60	19.60	-5.54%	52,677
Apr 23, 2026	22.00	22.35	21.00	21.25	20.75	-1.16%	23,343
Apr 22, 2026	22.05	22.30	21.45	21.50	20.99	-3.37%	30,096
Apr 21, 2026	22.55	22.95	22.00	22.25	21.73	-1.77%	16,206
Apr 20, 2026	22.70	23.10	22.60	22.65	22.12	-1.74%	9,326
Apr 17, 2026	22.00	23.25	22.00	23.05	22.51	2.90%	18,204
Apr 16, 2026	22.70	22.90	22.00	22.40	21.87	-1.97%	20,434
Apr 15, 2026	23.00	23.40	22.70	22.85	22.31	-2.14%	10,251
Apr 14, 2026	23.45	23.80	23.30	23.35	22.80	1.08%	11,035
Apr 13, 2026	23.95	23.95	22.95	23.10	22.56	-1.49%	7,315