Vetropack Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	19.30	20.10	19.00	19.82	-	4.54%	40,707
Aug 21, 2026	17.50	18.96	17.50	18.96	18.96	9.47%	82,032
Aug 20, 2026	17.78	17.78	17.10	17.32	17.32	-	17,680
Aug 19, 2026	17.40	17.68	17.10	17.32	17.32	-0.57%	30,775
Aug 18, 2026	18.00	18.10	17.40	17.42	17.42	-3.44%	29,218
Aug 17, 2026	18.14	18.14	17.90	18.04	18.04	-0.55%	21,309
Aug 14, 2026	18.50	19.00	18.10	18.14	18.14	-1.73%	25,690
Aug 13, 2026	18.00	18.50	17.98	18.46	18.46	2.67%	10,711
Aug 12, 2026	18.10	18.20	17.98	17.98	17.98	-0.33%	17,171
Aug 11, 2026	18.02	18.28	18.00	18.04	18.04	0.11%	10,664
Aug 10, 2026	18.42	18.42	18.02	18.02	18.02	-1.74%	11,808
Aug 7, 2026	19.56	19.56	18.20	18.34	18.34	-0.86%	12,718
Aug 6, 2026	19.18	19.46	18.42	18.50	18.50	-2.63%	22,028
Aug 5, 2026	19.56	19.56	19.00	19.00	19.00	-1.35%	7,807
Aug 4, 2026	19.70	19.70	19.08	19.26	19.26	-0.52%	5,439
Aug 3, 2026	18.92	19.54	18.92	19.36	19.36	2.33%	9,375
Jul 31, 2026	19.12	19.88	18.86	18.92	18.92	-1.05%	19,135
Jul 30, 2026	19.10	19.72	19.10	19.12	19.12	0.31%	9,658
Jul 29, 2026	19.20	19.52	19.06	19.06	19.06	-0.63%	9,795
Jul 28, 2026	18.48	19.28	18.48	19.18	19.18	2.35%	12,725
Jul 27, 2026	18.34	18.92	18.16	18.74	18.74	2.52%	11,544
Jul 24, 2026	18.50	18.50	18.06	18.28	18.28	0.99%	5,754
Jul 23, 2026	18.50	18.50	18.02	18.10	18.10	-2.79%	12,383
Jul 22, 2026	19.40	19.40	18.56	18.62	18.62	-	9,628
Jul 21, 2026	18.26	18.70	18.26	18.62	18.62	0.32%	11,535
Jul 20, 2026	18.82	19.00	18.44	18.56	18.56	-1.69%	5,821
Jul 17, 2026	19.20	19.40	18.80	18.88	18.88	-2.07%	6,148
Jul 16, 2026	18.78	19.28	18.10	19.28	19.28	1.80%	9,257
Jul 15, 2026	19.10	19.10	18.24	18.94	18.94	1.72%	13,872
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