Vetropack Holding AG - VETN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	19.5	20.15	20.15	20.15	19.12	30,498
November 06, 2025	20	19.42	19.42	20.2	19.36	30,543
November 05, 2025	20.35	20	20	20.55	19.6	36,571
November 04, 2025	20.9	20.1	20.1	20.9	20	48,936
November 03, 2025	21.55	21.3	21.3	21.8	21.05	30,045
October 31, 2025	22.8	21.45	21.45	22.8	21.35	41,996
October 30, 2025	23.1	23.1	23.1	23.4	23.05	7,324
October 29, 2025	24	23.3	23.3	24	23.1	9,035
October 28, 2025	23.6	23.75	23.75	23.75	23.35	7,514
October 27, 2025	24.4	23.65	23.65	24.4	23.6	13,132
October 24, 2025	24.15	23.95	23.95	24.4	23.85	9,551
October 23, 2025	24	24.05	24.05	24.15	23.65	12,053
October 22, 2025	23.75	23.95	23.95	24.15	23.45	46,173
October 21, 2025	23.7	23.75	23.75	23.8	23.3	10,924
October 20, 2025	23.5	23.75	23.75	23.75	23.1	12,739
October 17, 2025	23.2	23.5	23.5	23.5	22.95	12,885
October 16, 2025	23.9	23.45	23.45	23.9	23.2	11,295
October 15, 2025	23.75	23.45	23.45	23.9	23.2	18,120
October 14, 2025	23.3	23.65	23.65	23.8	23.2	15,583
October 13, 2025	23.5	23.5	23.5	23.85	23.3	11,485
October 10, 2025	24.25	23.2	23.2	24.25	23.2	13,970
October 09, 2025	24.6	23.9	23.9	24.6	23.65	11,094
October 08, 2025	24.5	24.1	24.1	24.7	24.1	15,100
October 07, 2025	24.65	24.45	24.45	25	24.45	22,325
October 06, 2025	24.35	24.55	24.55	24.65	24.2	11,490
October 03, 2025	24.4	24.65	24.65	24.8	24.35	28,225
October 02, 2025	24.25	24.25	24.25	24.45	24.2	10,166
October 01, 2025	23.5	23.9	23.9	24.25	23.5	12,547
September 30, 2025	23.4	23.6	23.6	23.8	23.3	13,995
September 29, 2025	23.2	23.4	23.4	23.55	23.15	11,458
September 26, 2025	23.3	23	23	23.3	22.8	16,506
September 25, 2025	23.3	22.95	22.95	23.3	22.9	21,926
September 24, 2025	23.6	23.3	23.3	23.75	23.2	16,022
September 23, 2025	23.7	23.55	23.55	23.95	23.5	9,280
September 22, 2025	23.35	23.45	23.45	23.75	23.2	21,313
September 19, 2025	23.2	23.2	23.2	23.55	23.1	57,658
September 18, 2025	24.15	23.55	23.55	24.15	23.5	24,440
September 17, 2025	24.9	24.15	24.15	24.9	24.15	14,390
September 16, 2025	24.9	24.7	24.7	24.9	24.4	19,787
September 15, 2025	24.1	24.7	24.7	24.9	24.1	21,596
September 12, 2025	24.4	23.9	23.9	24.4	23.9	12,913
September 11, 2025	24.25	24.35	24.35	24.6	24.05	22,824
September 10, 2025	25	24.15	24.15	25	24.1	38,553
September 09, 2025	25	24.6	24.6	25	24.6	17,758
September 08, 2025	24.9	24.9	24.9	25.05	24.55	18,314
September 05, 2025	25.35	24.9	24.9	25.35	24.7	23,327
September 04, 2025	25	24.7	24.7	25.35	24.65	21,726
September 03, 2025	24.75	25.1	25.1	25.2	24.55	40,202
September 02, 2025	25.15	24.5	24.5	25.6	24.5	37,090
September 01, 2025	26.05	25.4	25.4	26.05	25.4	22,977
August 29, 2025	26.4	26	26	26.5	26	23,719
August 28, 2025	26.55	26.25	26.25	27	26	28,516
August 27, 2025	27.5	26.7	26.7	27.55	26.55	29,184
August 26, 2025	29.8	27.4	27.4	29.8	26.9	40,087
August 25, 2025	30.25	30.2	30.2	30.25	29.8	5,996
August 22, 2025	30.05	30.05	30.05	30.3	29.8	5,471
August 21, 2025	29.8	30	30	30.2	29.7	5,864
August 20, 2025	29.8	30.1	30.1	30.25	29.8	6,769
August 19, 2025	30.05	30.2	30.2	30.3	29.9	3,492
August 18, 2025	30.1	29.55	29.55	30.1	29.55	7,576

Vetropack Holding AG (VETN.SW) SIX