Skip to main content
Vetropack Holding AG (SWX:VETN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
20.35
+0.47 (2.36%)
Apr 28, 2026, 5:30 PM CET

Vetropack Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.5020.5019.7420.3520.352.36%36,146
Apr 27, 202620.0020.2519.6019.8819.881.43%18,732
Apr 24, 202621.4521.4519.6019.6019.60-7.76%52,677
Apr 23, 202622.0022.3521.0021.2520.75-1.16%23,343
Apr 22, 202622.0522.3021.4521.5020.99-3.37%30,096
Apr 21, 202622.5522.9522.0022.2521.73-1.77%16,206
Apr 20, 202622.7023.1022.6022.6522.12-1.74%9,326
Apr 17, 202622.0023.2522.0023.0522.512.90%18,204
Apr 16, 202622.7022.9022.0022.4021.87-1.97%20,434
Apr 15, 202623.0023.4022.7022.8522.31-2.14%10,251
Apr 14, 202623.4523.8023.3023.3522.801.08%11,035
Apr 13, 202623.9523.9522.9523.1022.56-1.49%7,315
Apr 10, 202623.7024.0023.3023.4522.90-13,690
Apr 9, 202623.5023.5022.8523.4522.902.40%25,548
Apr 8, 202622.5023.0022.5022.9022.363.15%12,429
Apr 7, 202623.0023.0022.2022.2021.68-2.63%36,565
Apr 2, 202623.1523.1522.6522.8022.26-1.08%4,621
Apr 1, 202623.0023.6522.8023.0522.511.54%25,531
Mar 31, 202622.7023.0022.4522.7022.171.57%23,732
Mar 30, 202621.8522.3521.7522.3521.822.29%6,392
Mar 27, 202622.2522.4021.6021.8521.34-2.24%15,152
Mar 26, 202622.2022.7021.3522.3521.821.36%14,981
Mar 25, 202621.6522.2521.4022.0521.532.08%16,665
Mar 24, 202620.5521.7020.3521.6021.095.37%18,939
Mar 23, 202619.7420.8019.5420.5020.023.02%54,884
Mar 20, 202620.6520.6519.8419.9019.43-0.10%486,262
Mar 19, 202619.9020.1519.5219.9219.450.10%49,544
Mar 18, 202620.0020.4019.8019.9019.43-1.49%26,198
Mar 17, 202620.7020.9020.2020.2019.72-2.65%20,145
Mar 16, 202620.2021.1020.2020.7520.261.97%15,858
Mar 13, 202621.1521.1519.6820.3519.87-4.46%29,681
Mar 12, 202619.9021.3519.8821.3020.805.97%28,910
Mar 11, 202619.9020.3518.8020.1019.63-0.99%94,739
Mar 10, 202620.2020.4019.9220.3019.821.50%21,778
Mar 9, 202620.2520.4019.2020.0019.53-3.15%48,924
Mar 6, 202620.2020.8020.2020.6520.160.49%10,244
Mar 5, 202620.5020.8520.2520.5520.07-1.20%42,641
Mar 4, 202620.5021.1520.5020.8020.31-28,805
Mar 3, 202622.0022.0020.6520.8020.31-5.24%25,896
Mar 2, 202622.3022.4021.9021.9521.43-3.52%24,153
Feb 27, 202623.1023.1022.6022.7522.21-1.94%17,487
Feb 26, 202623.1023.4022.9523.2022.65-16,029
Feb 25, 202623.7023.8523.1023.2022.65-2.11%7,389
Feb 24, 202623.6024.1023.6023.7023.140.42%15,914
Feb 23, 202623.9523.9523.3023.6023.04-20,461
Feb 20, 202623.2523.8523.2023.6023.041.51%14,536
Feb 19, 202623.7523.7523.1023.2522.70-2.31%19,378
Feb 18, 202623.7023.9023.3023.8023.241.06%8,786
Feb 17, 202625.1525.1523.3023.5523.00-3.68%15,987
Feb 16, 202625.0025.1524.4524.4523.87-2.00%21,396
Feb 13, 202624.6025.2024.5024.9524.360.81%18,162
Feb 12, 202624.0024.8524.0024.7524.171.23%18,971
Feb 11, 202624.9024.9024.2024.4523.87-1.81%23,451
Feb 10, 202624.2025.0524.2024.9024.312.05%29,740
Feb 9, 202624.5024.6024.1024.4023.830.21%21,859
Feb 6, 202624.1024.3523.1024.3523.782.53%22,549
Feb 5, 202624.1024.1023.4023.7523.19-0.84%12,113
Feb 4, 202623.3024.1523.3023.9523.392.57%28,748
Feb 3, 202623.5023.5522.9523.3522.800.43%24,926
Feb 2, 202622.8023.5022.5523.2522.702.88%25,932
Jan 30, 202622.8022.8022.5022.6022.07-13,985
Jan 29, 202622.4022.8022.3522.6022.070.44%11,552
Jan 28, 202622.8522.9022.4022.5021.97-0.88%13,902
Jan 27, 202623.1523.1522.4022.7022.17-1.73%24,272
Jan 26, 202623.4023.5023.0023.1022.56-0.22%19,761
Jan 23, 202623.0523.4022.9023.1522.61-0.86%24,042
Jan 22, 202623.0023.4022.9023.3522.802.86%38,941
Jan 21, 202623.0023.1022.0522.7022.17-1.73%35,403
Jan 20, 202622.3023.5022.3023.1022.565.48%81,058
Jan 19, 202622.2022.2021.5021.9021.38-2.23%29,112
Jan 16, 202623.1023.1022.2022.4021.87-3.03%12,670
Jan 15, 202622.6023.2022.6023.1022.560.65%19,105
Jan 14, 202622.5522.9522.2522.9522.412.23%18,884
Jan 13, 202622.3022.6522.1522.4521.92-1.10%11,721
Jan 12, 202622.3022.8522.3022.7022.171.11%31,222
Jan 9, 202621.9022.6021.7022.4521.922.05%25,271
Jan 8, 202621.9022.0521.0022.0021.48-0.90%32,457
Jan 7, 202622.0522.3021.9522.2021.680.91%15,751
Jan 6, 202622.0022.0021.5522.0021.48-14,649
Jan 5, 202622.3522.4521.3522.0021.48-19,552
Dec 30, 202522.2522.2521.8522.0021.48-1.35%12,555
Dec 29, 202521.7022.3521.6522.3021.783.24%23,692
Dec 23, 202521.6021.9021.2521.6021.09-21,180
Dec 22, 202521.2021.6020.9021.6021.091.17%19,387
Dec 19, 202521.4021.6521.1021.3520.85-0.23%39,445
Dec 18, 202520.6521.4020.6521.4020.901.90%13,882
Dec 17, 202520.4521.0020.3021.0020.513.19%13,299
Dec 16, 202520.0520.7520.0520.3519.871.50%16,808
Dec 15, 202520.4020.4019.5020.0519.58-1.47%30,225
Dec 12, 202519.8020.4019.7220.3519.872.78%52,405
Dec 11, 202520.3020.3019.5219.8019.33-0.80%36,493
Dec 10, 202520.0520.0519.4419.9619.490.50%67,469
Dec 9, 202520.2020.2519.4419.8619.39-2.17%63,725
Dec 8, 202521.9021.9019.7620.3019.82-7.31%69,748
Dec 5, 202521.8522.0021.7021.9021.38-0.23%8,846
Dec 4, 202522.3022.3021.7521.9521.43-11,954
Dec 3, 202522.0022.3021.7021.9521.43-1.79%13,491
Dec 2, 202522.4022.5021.9522.3521.82-0.22%12,395
Dec 1, 202522.3022.4022.0022.4021.870.45%12,982
Nov 28, 202522.0022.3021.8022.3021.781.13%10,229