Vetropack Holding AG (VETN.SW) SIX

22.80

-0.25(-1.08%)

Updated at April 02 05:30PM

Currency In CHF

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	23.15	22.8	22.8	23.15	22.65	4,701
April 01, 2026	23	23.05	23.05	23.65	22.8	25,574
March 31, 2026	22.7	22.7	22.7	23	22.45	23,732
March 30, 2026	21.85	22.35	22.35	22.35	21.75	6,399
March 27, 2026	22.25	21.85	21.85	22.4	21.6	15,220
March 26, 2026	22.2	22.35	22.35	22.7	21.35	15,034
March 25, 2026	21.65	22.05	22.05	22.25	21.4	16,666
March 24, 2026	20.55	21.6	21.6	21.7	20.35	18,939
March 23, 2026	19.74	20.5	20.5	20.8	19.54	54,946
March 20, 2026	20.65	19.9	19.9	20.65	19.84	486,262
March 19, 2026	19.9	19.92	19.92	20.15	19.52	49,585
March 18, 2026	20	19.9	19.9	20.4	19.8	26,322
March 17, 2026	20.7	20.2	20.2	20.9	20.2	20,145
March 16, 2026	20.2	20.75	20.75	21.1	20.2	15,937
March 13, 2026	21.15	20.35	20.35	21.15	19.68	29,681
March 12, 2026	19.9	21.3	21.3	21.35	19.88	28,910
March 11, 2026	19.9	20.1	20.1	20.35	18.8	94,739
March 10, 2026	20.2	20.3	20.3	20.4	19.92	21,788
March 09, 2026	20.25	20	20	20.4	19.2	48,924
March 06, 2026	20.2	20.65	20.65	20.8	20.2	10,244
March 05, 2026	20.5	20.55	20.55	20.85	20.25	42,642
March 04, 2026	20.5	20.8	20.8	21.15	20.5	28,805
March 03, 2026	22	20.8	20.8	22	20.65	25,896
March 02, 2026	22.3	21.95	21.95	22.4	21.9	24,154
February 27, 2026	23.1	22.75	22.75	23.1	22.6	17,515
February 26, 2026	23.1	23.2	23.2	23.4	22.95	16,029
February 25, 2026	23.7	23.2	23.2	23.85	23.1	7,390
February 24, 2026	23.6	23.7	23.7	24.1	23.6	15,915
February 23, 2026	23.95	23.6	23.6	23.95	23.3	20,461
February 20, 2026	23.25	23.6	0	23.85	23.2	14,574
February 19, 2026	23.75	23.25	0	23.75	23.1	19,378
February 18, 2026	23.7	23.8	0	23.9	23.3	8,786
February 17, 2026	25.15	23.55	0	25.15	23.3	15,987
February 16, 2026	25	24.45	0	25.15	24.45	21,397
February 13, 2026	24.6	24.95	0	25.2	24.5	18,162
February 12, 2026	24	24.75	0	24.85	24	18,971
February 11, 2026	24.9	24.45	0	24.9	24.2	23,451
February 10, 2026	24.2	24.9	0	25.05	24.2	29,740
February 09, 2026	24.5	24.4	0	24.6	24.1	21,859
February 06, 2026	24.1	24.35	0	24.35	23.1	22,549
February 05, 2026	24.1	23.75	0	24.1	23.4	12,113
February 04, 2026	23.3	23.95	0	24.15	23.3	28,749
February 03, 2026	23.5	23.35	0	23.55	22.95	24,926
February 02, 2026	22.8	23.25	0	23.5	22.55	25,932
January 30, 2026	22.8	22.6	0	22.8	22.5	13,985
January 29, 2026	22.4	22.6	0	22.8	22.35	11,552
January 28, 2026	22.85	22.5	0	22.9	22.4	13,902
January 27, 2026	23.15	22.7	0	23.15	22.4	24,318
January 26, 2026	23.4	23.1	0	23.5	23	19,761
January 23, 2026	23.05	23.15	0	23.4	22.9	24,042
January 22, 2026	23	23.35	0	23.4	22.9	38,966
January 21, 2026	23	22.7	0	23.1	22.05	35,403
January 20, 2026	22.3	23.1	0	23.5	22.3	81,058
January 19, 2026	22.2	21.9	0	22.2	21.5	29,144
January 16, 2026	23.1	22.4	0	23.1	22.2	12,670
January 15, 2026	22.6	23.1	0	23.2	22.6	19,105
January 14, 2026	22.55	22.95	0	22.95	22.25	19,287
January 13, 2026	22.3	22.45	0	22.65	22.15	11,721
January 12, 2026	22.3	22.7	0	22.85	22.3	31,222
January 09, 2026	21.9	22.45	0	22.6	21.7	25,271