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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	30.45	30	30	30.45	30	5,351
August 14, 2025	30.4	30.1	30.1	30.8	30.1	11,218
August 13, 2025	30.75	30.5	30.5	31.1	30.4	3,789
August 12, 2025	30.35	30.75	30.75	30.95	30.35	8,230
August 11, 2025	31.05	30.7	30.7	31.5	30.7	2,615
August 08, 2025	31.5	31.25	31.25	31.7	31.05	6,740
August 07, 2025	30.7	31	31	31.4	30.6	11,398
August 06, 2025	31.55	30.65	30.65	31.55	30.65	14,317
August 05, 2025	30.5	31	31	31.55	30.35	19,422
August 04, 2025	30	29.7	29.7	30.3	29.45	20,070
July 31, 2025	30.9	30.1	30.1	31.15	30	12,472
July 30, 2025	31.2	31	31	31.25	30.85	6,512
July 29, 2025	31.45	31.2	31.2	31.95	31.2	9,607
July 28, 2025	31.55	31.75	31.75	32.75	31.55	12,341
July 25, 2025	31.6	31.45	31.45	31.9	31.25	6,346
July 24, 2025	32.05	31.7	31.7	32.15	31.6	7,962
July 23, 2025	31.25	31.65	31.65	32.15	31.25	12,115
July 22, 2025	31.8	31.45	31.45	31.85	31.25	11,125
July 21, 2025	32	32.1	32.1	32.5	31.9	6,242
July 18, 2025	32	31.85	31.85	32.3	31.8	5,132
July 17, 2025	31.3	31.8	31.8	32.1	31.3	11,419
July 16, 2025	32.3	31.4	31.4	32.3	31.25	8,609
July 15, 2025	32.3	31.8	31.8	32.3	31.45	12,776
July 14, 2025	31.4	31.8	31.8	32.1	31.4	10,352
July 11, 2025	32.1	32	32	32.25	31.8	7,475
July 10, 2025	31.65	32.45	32.45	32.45	31.65	17,827
July 09, 2025	31.7	32	32	32.3	31.1	11,478
July 08, 2025	31.55	31.45	31.45	31.65	30.95	30,704
July 07, 2025	31.7	31.65	31.65	32	31.5	7,298
July 04, 2025	32.15	31.7	31.7	32.15	31.6	7,231
July 03, 2025	32.5	32.2	32.2	32.5	32	8,777
July 02, 2025	31.95	32.15	32.15	32.5	31.7	22,709
July 01, 2025	32.05	31.6	31.6	32.05	31.05	9,052
June 30, 2025	32.6	31.95	31.95	33.1	31.95	15,288
June 27, 2025	32.6	32.75	32.75	32.75	32.3	13,595
June 26, 2025	31.9	32.25	32.25	32.4	31.8	14,727
June 25, 2025	31.9	31.6	31.6	32.3	31.6	14,501
June 24, 2025	31.95	32.25	32.25	32.9	31.9	25,482
June 23, 2025	31.5	31.7	31.7	32	31.4	10,800
June 20, 2025	32.15	32.05	32.05	32.45	31.9	16,120
June 19, 2025	33	32.15	32.15	33	31.85	10,194
June 18, 2025	33.35	32.75	32.75	33.35	32.05	19,977
June 17, 2025	33.5	32.85	32.85	33.6	32.65	21,102
June 16, 2025	33	33.75	33.75	33.75	33	11,826
June 13, 2025	32.7	33.1	33.1	33.1	32.4	17,175
June 12, 2025	35	33.25	33.25	35.05	33.05	26,439
June 11, 2025	35.25	35.05	35.05	35.5	35	17,209
June 10, 2025	34.7	35.15	35.15	35.85	34.7	29,420
June 06, 2025	34	34.55	34.55	34.55	33.8	49,516
June 05, 2025	33.15	33.7	33.7	33.8	33	14,436
June 04, 2025	32.75	33.25	33.25	33.5	32.75	13,201
June 03, 2025	32.9	32.85	32.85	33.35	32.5	13,162
June 02, 2025	32.5	32.95	32.95	33.95	32.4	49,230
May 30, 2025	32.7	32.35	32.35	32.9	32.25	11,266
May 28, 2025	32.7	32.5	32.5	32.9	32.4	12,758
May 27, 2025	32.4	32.7	32.7	32.8	32.05	20,170
May 26, 2025	32.2	32.5	32.5	32.5	32.05	12,232
May 23, 2025	31.7	32.1	32.1	32.5	31.2	24,345
May 22, 2025	32.1	31.85	31.85	32.1	31.45	13,740
May 21, 2025	31.6	31.85	31.85	32.1	31.6	22,758

Vetropack Holding AG (VETN.SW) SIX