Vetropack Holding AG (SWX:VETN)
Switzerland
· Delayed Price · Currency is CHF 21.90
-0.05 (-0.23%)
Dec 5, 2025, 5:30 PM CET
Vetropack Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.85 | 22.00 | 21.70 | 21.80 | - | -0.68% | 6,711 |
| Dec 4, 2025 | 22.30 | 22.30 | 21.75 | 21.95 | 21.95 | - | 11,954 |
| Dec 3, 2025 | 22.00 | 22.30 | 21.70 | 21.95 | 21.95 | -1.79% | 13,491 |
| Dec 2, 2025 | 22.40 | 22.50 | 21.95 | 22.35 | 22.35 | -0.22% | 12,395 |
| Dec 1, 2025 | 22.30 | 22.40 | 22.00 | 22.40 | 22.40 | 0.45% | 12,982 |
| Nov 28, 2025 | 22.00 | 22.30 | 21.80 | 22.30 | 22.30 | 1.13% | 10,229 |
| Nov 27, 2025 | 21.80 | 22.05 | 21.70 | 22.05 | 22.05 | 1.38% | 4,503 |
| Nov 26, 2025 | 22.30 | 22.30 | 21.75 | 21.75 | 21.75 | -2.25% | 6,385 |
| Nov 25, 2025 | 21.65 | 22.30 | 21.55 | 22.25 | 22.25 | 3.49% | 14,409 |
| Nov 24, 2025 | 20.90 | 21.65 | 20.90 | 21.50 | 21.50 | 3.37% | 38,045 |
| Nov 21, 2025 | 20.50 | 20.80 | 20.35 | 20.80 | 20.80 | 0.73% | 17,976 |
| Nov 20, 2025 | 20.75 | 20.75 | 20.40 | 20.65 | 20.65 | 0.49% | 12,906 |
| Nov 19, 2025 | 20.20 | 20.75 | 20.10 | 20.55 | 20.55 | 1.48% | 15,749 |
| Nov 18, 2025 | 20.70 | 20.70 | 20.15 | 20.25 | 20.25 | -3.34% | 21,728 |
| Nov 17, 2025 | 21.05 | 21.35 | 20.80 | 20.95 | 20.95 | -1.41% | 16,818 |
| Nov 14, 2025 | 21.15 | 21.35 | 20.75 | 21.25 | 21.25 | -1.39% | 26,459 |
| Nov 13, 2025 | 21.50 | 21.55 | 20.90 | 21.55 | 21.55 | 0.94% | 39,450 |
| Nov 12, 2025 | 21.25 | 21.90 | 21.25 | 21.35 | 21.35 | -0.70% | 17,624 |
| Nov 11, 2025 | 20.90 | 21.50 | 20.85 | 21.50 | 21.50 | 3.37% | 18,783 |
| Nov 10, 2025 | 20.15 | 20.90 | 20.10 | 20.80 | 20.80 | 3.23% | 28,771 |
| Nov 7, 2025 | 19.50 | 20.15 | 19.12 | 20.15 | 20.15 | 3.76% | 30,497 |
| Nov 6, 2025 | 20.00 | 20.20 | 19.36 | 19.42 | 19.42 | -2.90% | 30,521 |
| Nov 5, 2025 | 20.35 | 20.55 | 19.60 | 20.00 | 20.00 | -0.50% | 36,571 |
| Nov 4, 2025 | 20.90 | 20.90 | 20.00 | 20.10 | 20.10 | -5.63% | 48,916 |
| Nov 3, 2025 | 21.55 | 21.80 | 21.05 | 21.30 | 21.30 | -0.70% | 30,045 |
| Oct 31, 2025 | 22.80 | 22.80 | 21.35 | 21.45 | 21.45 | -7.14% | 41,983 |
| Oct 30, 2025 | 23.10 | 23.40 | 23.05 | 23.10 | 23.10 | -0.86% | 7,324 |
| Oct 29, 2025 | 24.00 | 24.00 | 23.10 | 23.30 | 23.30 | -1.89% | 8,996 |
| Oct 28, 2025 | 23.60 | 23.75 | 23.35 | 23.75 | 23.75 | 0.42% | 7,514 |
| Oct 27, 2025 | 24.40 | 24.40 | 23.60 | 23.65 | 23.65 | -1.25% | 13,132 |
| Oct 24, 2025 | 24.15 | 24.40 | 23.85 | 23.95 | 23.95 | -0.42% | 9,549 |
| Oct 23, 2025 | 24.00 | 24.15 | 23.65 | 24.05 | 24.05 | 0.42% | 12,053 |
| Oct 22, 2025 | 23.75 | 24.15 | 23.45 | 23.95 | 23.95 | 0.84% | 46,173 |
| Oct 21, 2025 | 23.70 | 23.80 | 23.30 | 23.75 | 23.75 | - | 10,929 |
| Oct 20, 2025 | 23.50 | 23.75 | 23.10 | 23.75 | 23.75 | 1.06% | 12,737 |
| Oct 17, 2025 | 23.20 | 23.50 | 22.95 | 23.50 | 23.50 | 0.21% | 12,885 |
| Oct 16, 2025 | 23.90 | 23.90 | 23.20 | 23.45 | 23.45 | - | 11,289 |
| Oct 15, 2025 | 23.75 | 23.90 | 23.20 | 23.45 | 23.45 | -0.85% | 18,120 |
| Oct 14, 2025 | 23.30 | 23.80 | 23.20 | 23.65 | 23.65 | 0.64% | 15,583 |
| Oct 13, 2025 | 23.50 | 23.85 | 23.30 | 23.50 | 23.50 | 1.29% | 11,485 |
| Oct 10, 2025 | 24.25 | 24.25 | 23.20 | 23.20 | 23.20 | -2.93% | 13,969 |
| Oct 9, 2025 | 24.60 | 24.60 | 23.65 | 23.90 | 23.90 | -0.83% | 11,093 |
| Oct 8, 2025 | 24.50 | 24.70 | 24.10 | 24.10 | 24.10 | -1.43% | 15,100 |
| Oct 7, 2025 | 24.65 | 25.00 | 24.45 | 24.45 | 24.45 | -0.41% | 22,325 |
| Oct 6, 2025 | 24.35 | 24.65 | 24.20 | 24.55 | 24.55 | -0.41% | 11,482 |
| Oct 3, 2025 | 24.40 | 24.80 | 24.35 | 24.65 | 24.65 | 1.65% | 28,225 |
| Oct 2, 2025 | 24.25 | 24.45 | 24.20 | 24.25 | 24.25 | 1.46% | 10,166 |
| Oct 1, 2025 | 23.50 | 24.25 | 23.50 | 23.90 | 23.90 | 1.27% | 12,535 |
| Sep 30, 2025 | 23.40 | 23.80 | 23.30 | 23.60 | 23.60 | 0.85% | 13,763 |
| Sep 29, 2025 | 23.20 | 23.55 | 23.15 | 23.40 | 23.40 | 1.74% | 11,458 |