Vetropack Holding AG (SWX:VETN)
Switzerland · Delayed Price · Currency is CHF 18.90
-0.38 (-1.97%)
Jun 4, 2026, 5:30 PM CET
Vetropack Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 19.04 | 19.42 | 18.98 | 19.06 | - | -1.14% | 11,702 |
| 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 |
| Apr 10, 2026 | 23.70 | 24.00 | 23.30 | 23.45 | 22.90 | - | 13,690 |
| Apr 9, 2026 | 23.50 | 23.50 | 22.85 | 23.45 | 22.90 | 2.40% | 25,548 |
| Apr 8, 2026 | 22.50 | 23.00 | 22.50 | 22.90 | 22.36 | 3.15% | 12,429 |
| Apr 7, 2026 | 23.00 | 23.00 | 22.20 | 22.20 | 21.68 | -2.63% | 36,565 |
| Apr 2, 2026 | 23.15 | 23.15 | 22.65 | 22.80 | 22.26 | -1.08% | 4,621 |
| Apr 1, 2026 | 23.00 | 23.65 | 22.80 | 23.05 | 22.51 | 1.54% | 25,531 |
| Mar 31, 2026 | 22.70 | 23.00 | 22.45 | 22.70 | 22.17 | 1.57% | 23,732 |
| Mar 30, 2026 | 21.85 | 22.35 | 21.75 | 22.35 | 21.82 | 2.29% | 6,392 |
| Mar 27, 2026 | 22.25 | 22.40 | 21.60 | 21.85 | 21.34 | -2.24% | 15,152 |
| Mar 26, 2026 | 22.20 | 22.70 | 21.35 | 22.35 | 21.82 | 1.36% | 14,981 |
| Mar 25, 2026 | 21.65 | 22.25 | 21.40 | 22.05 | 21.53 | 2.08% | 16,665 |
| Mar 24, 2026 | 20.55 | 21.70 | 20.35 | 21.60 | 21.09 | 5.37% | 18,939 |
| Mar 23, 2026 | 19.74 | 20.80 | 19.54 | 20.50 | 20.02 | 3.02% | 54,884 |
| Mar 20, 2026 | 20.65 | 20.65 | 19.84 | 19.90 | 19.43 | -0.10% | 486,262 |