Vetropack Holding AG (SWX:VETN)
Switzerland · Delayed Price · Currency is CHF 19.80
-1.05 (-5.04%)
Sep 18, 2026, 5:31 PM CET
Vetropack Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 20.85 | 20.95 | 19.70 | 20.05 | - | -3.84% | 11,640 |
| 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 |
| 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 |