Vetropack Holding AG (SWX:VETN)
Switzerland
· Delayed Price · Currency is CHF 20.00
-0.65 (-3.15%)
Mar 9, 2026, 5:31 PM CET
Vetropack Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.25 | 20.40 | 19.20 | 19.94 | - | -3.44% | 43,443 |
| Mar 6, 2026 | 20.20 | 20.80 | 20.20 | 20.65 | 20.65 | 0.49% | 10,244 |
| Mar 5, 2026 | 20.50 | 20.85 | 20.25 | 20.55 | 20.55 | -1.20% | 42,641 |
| Mar 4, 2026 | 20.50 | 21.15 | 20.50 | 20.80 | 20.80 | - | 28,805 |
| Mar 3, 2026 | 22.00 | 22.00 | 20.65 | 20.80 | 20.80 | -5.24% | 25,896 |
| Mar 2, 2026 | 22.30 | 22.40 | 21.90 | 21.95 | 21.95 | -3.52% | 24,153 |
| Feb 27, 2026 | 23.10 | 23.10 | 22.60 | 22.75 | 22.75 | -1.94% | 17,487 |
| Feb 26, 2026 | 23.10 | 23.40 | 22.95 | 23.20 | 23.20 | - | 16,029 |
| Feb 25, 2026 | 23.70 | 23.85 | 23.10 | 23.20 | 23.20 | -2.11% | 7,389 |
| Feb 24, 2026 | 23.60 | 24.10 | 23.60 | 23.70 | 23.70 | 0.42% | 15,914 |
| Feb 23, 2026 | 23.95 | 23.95 | 23.30 | 23.60 | 23.60 | - | 20,461 |
| Feb 20, 2026 | 23.25 | 23.85 | 23.20 | 23.60 | 23.60 | 1.51% | 14,536 |
| Feb 19, 2026 | 23.75 | 23.75 | 23.10 | 23.25 | 23.25 | -2.31% | 19,378 |
| Feb 18, 2026 | 23.70 | 23.90 | 23.30 | 23.80 | 23.80 | 1.06% | 8,786 |
| Feb 17, 2026 | 25.15 | 25.15 | 23.30 | 23.55 | 23.55 | -3.68% | 15,987 |
| Feb 16, 2026 | 25.00 | 25.15 | 24.45 | 24.45 | 24.45 | -2.00% | 21,396 |
| Feb 13, 2026 | 24.60 | 25.20 | 24.50 | 24.95 | 24.95 | 0.81% | 18,162 |
| Feb 12, 2026 | 24.00 | 24.85 | 24.00 | 24.75 | 24.75 | 1.23% | 18,971 |
| Feb 11, 2026 | 24.90 | 24.90 | 24.20 | 24.45 | 24.45 | -1.81% | 23,451 |
| Feb 10, 2026 | 24.20 | 25.05 | 24.20 | 24.90 | 24.90 | 2.05% | 29,740 |
| Feb 9, 2026 | 24.50 | 24.60 | 24.10 | 24.40 | 24.40 | 0.21% | 21,859 |
| Feb 6, 2026 | 24.10 | 24.35 | 23.10 | 24.35 | 24.35 | 2.53% | 22,549 |
| Feb 5, 2026 | 24.10 | 24.10 | 23.40 | 23.75 | 23.75 | -0.84% | 12,113 |
| Feb 4, 2026 | 23.30 | 24.15 | 23.30 | 23.95 | 23.95 | 2.57% | 28,748 |
| Feb 3, 2026 | 23.50 | 23.55 | 22.95 | 23.35 | 23.35 | 0.43% | 24,926 |
| Feb 2, 2026 | 22.80 | 23.50 | 22.55 | 23.25 | 23.25 | 2.88% | 25,932 |
| Jan 30, 2026 | 22.80 | 22.80 | 22.50 | 22.60 | 22.60 | - | 13,985 |
| Jan 29, 2026 | 22.40 | 22.80 | 22.35 | 22.60 | 22.60 | 0.44% | 11,552 |
| Jan 28, 2026 | 22.85 | 22.90 | 22.40 | 22.50 | 22.50 | -0.88% | 13,902 |
| Jan 27, 2026 | 23.15 | 23.15 | 22.40 | 22.70 | 22.70 | -1.73% | 24,272 |
| Jan 26, 2026 | 23.40 | 23.50 | 23.00 | 23.10 | 23.10 | -0.22% | 19,761 |
| Jan 23, 2026 | 23.05 | 23.40 | 22.90 | 23.15 | 23.15 | -0.86% | 24,042 |
| Jan 22, 2026 | 23.00 | 23.40 | 22.90 | 23.35 | 23.35 | 2.86% | 38,941 |
| Jan 21, 2026 | 23.00 | 23.10 | 22.05 | 22.70 | 22.70 | -1.73% | 35,403 |
| Jan 20, 2026 | 22.30 | 23.50 | 22.30 | 23.10 | 23.10 | 5.48% | 81,058 |
| Jan 19, 2026 | 22.20 | 22.20 | 21.50 | 21.90 | 21.90 | -2.23% | 29,112 |
| Jan 16, 2026 | 23.10 | 23.10 | 22.20 | 22.40 | 22.40 | -3.03% | 12,670 |
| Jan 15, 2026 | 22.60 | 23.20 | 22.60 | 23.10 | 23.10 | 0.65% | 19,105 |
| Jan 14, 2026 | 22.55 | 22.95 | 22.25 | 22.95 | 22.95 | 2.23% | 18,884 |
| Jan 13, 2026 | 22.30 | 22.65 | 22.15 | 22.45 | 22.45 | -1.10% | 11,721 |
| Jan 12, 2026 | 22.30 | 22.85 | 22.30 | 22.70 | 22.70 | 1.11% | 31,222 |
| Jan 9, 2026 | 21.90 | 22.60 | 21.70 | 22.45 | 22.45 | 2.05% | 25,271 |
| Jan 8, 2026 | 21.90 | 22.05 | 21.00 | 22.00 | 22.00 | -0.90% | 32,457 |
| Jan 7, 2026 | 22.05 | 22.30 | 21.95 | 22.20 | 22.20 | 0.91% | 15,751 |
| Jan 6, 2026 | 22.00 | 22.00 | 21.55 | 22.00 | 22.00 | - | 14,649 |
| Jan 5, 2026 | 22.35 | 22.45 | 21.35 | 22.00 | 22.00 | - | 19,552 |
| Dec 30, 2025 | 22.25 | 22.25 | 21.85 | 22.00 | 22.00 | -1.35% | 12,555 |
| Dec 29, 2025 | 21.70 | 22.35 | 21.65 | 22.30 | 22.30 | 3.24% | 23,692 |
| Dec 23, 2025 | 21.60 | 21.90 | 21.25 | 21.60 | 21.60 | - | 21,180 |
| Dec 22, 2025 | 21.20 | 21.60 | 20.90 | 21.60 | 21.60 | 1.17% | 19,387 |
| Dec 19, 2025 | 21.40 | 21.65 | 21.10 | 21.35 | 21.35 | -0.23% | 39,445 |
| Dec 18, 2025 | 20.65 | 21.40 | 20.65 | 21.40 | 21.40 | 1.90% | 13,882 |
| Dec 17, 2025 | 20.45 | 21.00 | 20.30 | 21.00 | 21.00 | 3.19% | 13,299 |
| Dec 16, 2025 | 20.05 | 20.75 | 20.05 | 20.35 | 20.35 | 1.50% | 16,808 |
| Dec 15, 2025 | 20.40 | 20.40 | 19.50 | 20.05 | 20.05 | -1.47% | 30,225 |
| Dec 12, 2025 | 19.80 | 20.40 | 19.72 | 20.35 | 20.35 | 2.78% | 52,405 |
| Dec 11, 2025 | 20.30 | 20.30 | 19.52 | 19.80 | 19.80 | -0.80% | 36,493 |
| Dec 10, 2025 | 20.05 | 20.05 | 19.44 | 19.96 | 19.96 | 0.50% | 67,469 |
| Dec 9, 2025 | 20.20 | 20.25 | 19.44 | 19.86 | 19.86 | -2.17% | 63,725 |
| Dec 8, 2025 | 21.90 | 21.90 | 19.76 | 20.30 | 20.30 | -7.31% | 69,748 |
| Dec 5, 2025 | 21.85 | 22.00 | 21.70 | 21.90 | 21.90 | -0.23% | 8,846 |
| 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 |