Vetropack Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	18.30	18.98	18.30	18.62	18.62	-0.32%	9,113
Jul 13, 2026	18.62	18.78	18.30	18.68	18.68	1.52%	5,501
Jul 10, 2026	18.48	18.62	18.30	18.40	18.40	0.55%	9,811
Jul 9, 2026	18.00	18.50	18.00	18.30	18.30	-0.54%	10,749
Jul 8, 2026	18.50	18.54	18.00	18.40	18.40	0.33%	13,236
Jul 7, 2026	18.66	18.90	18.22	18.34	18.34	-2.55%	11,668
Jul 6, 2026	19.36	19.36	18.66	18.82	18.82	-0.21%	5,377
Jul 3, 2026	18.40	19.04	18.00	18.86	18.86	2.50%	49,026
Jul 2, 2026	17.80	18.40	17.80	18.40	18.40	2.11%	12,896
Jul 1, 2026	17.76	18.14	17.70	18.02	18.02	-	10,588
Jun 30, 2026	18.36	18.36	17.76	18.02	18.02	-	12,460
Jun 29, 2026	18.00	18.40	18.00	18.02	18.02	0.11%	8,232
Jun 26, 2026	18.00	18.34	18.00	18.00	18.00	-0.33%	14,357
Jun 25, 2026	17.90	18.42	17.72	18.06	18.06	-0.11%	11,326
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