Vetropack Holding AG Class A VETN
SIX · Switzerland · Process Industries
CHF 18.50+0.20 (+1.09%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CHF 18.68 | +2.08% | CHF 18.34 | CHF 18.72 | CHF 18.34 | 1.93K |
| 2026-10-01 | CHF 18.30 | -3.89% | CHF 18.96 | CHF 19.08 | CHF 18.30 | 16.28K |
| 2026-09-30 | CHF 19.04 | +2.04% | CHF 18.66 | CHF 19.18 | CHF 18.60 | 24.83K |
| 2026-09-29 | CHF 18.66 | -1.89% | CHF 19.02 | CHF 19.12 | CHF 18.66 | 16.83K |
| 2026-09-28 | CHF 19.02 | -2.06% | CHF 19.18 | CHF 19.46 | CHF 19.02 | 18.85K |
| 2026-09-25 | CHF 19.42 | +2.86% | CHF 19.82 | CHF 19.86 | CHF 19.22 | 15.58K |
| 2026-09-24 | CHF 18.88 | -3.28% | CHF 19.32 | CHF 19.46 | CHF 18.88 | 11.03K |
| 2026-09-23 | CHF 19.52 | +0.21% | CHF 19.20 | CHF 19.52 | CHF 19.20 | 17.82K |
| 2026-09-22 | CHF 19.48 | -1.91% | CHF 19.80 | CHF 20.10 | CHF 19.48 | 15.46K |
| 2026-09-21 | CHF 19.86 | +0.30% | CHF 20.40 | CHF 20.55 | CHF 19.76 | 12.20K |
| 2026-09-18 | CHF 19.80 | -5.04% | CHF 20.85 | CHF 20.95 | CHF 19.70 | 35.66K |
| 2026-09-17 | CHF 20.85 | +0.48% | CHF 20.60 | CHF 21.00 | CHF 20.60 | 11.16K |
| 2026-09-16 | CHF 20.75 | +0.24% | CHF 20.80 | CHF 21.00 | CHF 20.65 | 11.00K |
| 2026-09-15 | CHF 20.70 | -4.61% | CHF 21.60 | CHF 21.70 | CHF 20.60 | 26.24K |
| 2026-09-14 | CHF 21.70 | 0.00% | CHF 21.50 | CHF 22.05 | CHF 21.50 | 22.67K |
| 2026-09-11 | CHF 21.70 | -1.81% | CHF 22.00 | CHF 22.15 | CHF 21.70 | 9.94K |
| 2026-09-10 | CHF 22.10 | -1.78% | CHF 22.40 | CHF 22.95 | CHF 21.70 | 19.70K |
| 2026-09-09 | CHF 22.50 | -1.96% | CHF 23.05 | CHF 23.50 | CHF 22.50 | 42.64K |
| 2026-09-08 | CHF 22.95 | +2.46% | CHF 22.40 | CHF 23.05 | CHF 22.25 | 32.80K |
| 2026-09-07 | CHF 22.40 | -2.18% | CHF 21.50 | CHF 22.90 | CHF 21.40 | 8.47K |
| 2026-09-04 | CHF 22.90 | -0.65% | CHF 23.05 | CHF 23.05 | CHF 22.60 | 15.00K |
| 2026-09-03 | CHF 23.05 | +1.77% | CHF 22.65 | CHF 23.50 | CHF 22.45 | 38.56K |
| 2026-09-02 | CHF 22.65 | +3.19% | CHF 22.50 | CHF 23.00 | CHF 22.10 | 31.17K |
| 2026-09-01 | CHF 21.95 | +1.86% | CHF 21.50 | CHF 22.60 | CHF 21.50 | 29.09K |
| 2026-08-31 | CHF 21.55 | -0.69% | CHF 21.85 | CHF 22.00 | CHF 21.45 | 417.85K |
| 2026-08-28 | CHF 21.70 | +5.34% | CHF 20.75 | CHF 21.95 | CHF 20.70 | 44.97K |
| 2026-08-27 | CHF 20.60 | -0.96% | CHF 20.90 | CHF 20.90 | CHF 20.45 | 23.18K |
| 2026-08-26 | CHF 20.80 | +1.22% | CHF 20.65 | CHF 20.95 | CHF 20.45 | 35.03K |
| 2026-08-25 | CHF 20.55 | +4.10% | CHF 19.98 | CHF 20.55 | CHF 19.66 | 45.80K |
| 2026-08-24 | CHF 19.74 | +4.11% | CHF 19.30 | CHF 20.10 | CHF 19.00 | 45.48K |
| 2026-08-21 | CHF 18.96 | +9.47% | CHF 17.50 | CHF 18.96 | CHF 17.50 | 82.03K |
| 2026-08-20 | CHF 17.32 | 0.00% | CHF 17.78 | CHF 17.78 | CHF 17.10 | 17.68K |
| 2026-08-19 | CHF 17.32 | -0.57% | CHF 17.40 | CHF 17.68 | CHF 17.10 | 30.78K |
| 2026-08-18 | CHF 17.42 | -3.44% | CHF 18.00 | CHF 18.10 | CHF 17.40 | 29.22K |
| 2026-08-17 | CHF 18.04 | -0.55% | CHF 18.14 | CHF 18.14 | CHF 17.90 | 21.31K |
| 2026-08-14 | CHF 18.14 | -1.73% | CHF 18.50 | CHF 19.00 | CHF 18.10 | 25.69K |
| 2026-08-13 | CHF 18.46 | +2.67% | CHF 18.00 | CHF 18.50 | CHF 17.98 | 10.71K |
| 2026-08-12 | CHF 17.98 | -0.33% | CHF 18.10 | CHF 18.20 | CHF 17.98 | 17.17K |
| 2026-08-11 | CHF 18.04 | +0.11% | CHF 18.02 | CHF 18.28 | CHF 18.00 | 10.66K |
| 2026-08-10 | CHF 18.02 | -1.74% | CHF 18.42 | CHF 18.42 | CHF 18.02 | 11.81K |
| 2026-08-07 | CHF 18.34 | -0.86% | CHF 19.56 | CHF 19.56 | CHF 18.20 | 12.72K |
| 2026-08-06 | CHF 18.50 | -2.63% | CHF 19.18 | CHF 19.46 | CHF 18.42 | 22.03K |
| 2026-08-05 | CHF 19.00 | -1.35% | CHF 19.56 | CHF 19.56 | CHF 19.00 | 7.81K |
| 2026-08-04 | CHF 19.26 | -0.52% | CHF 19.70 | CHF 19.70 | CHF 19.08 | 5.44K |
| 2026-08-03 | CHF 19.36 | +2.33% | CHF 18.92 | CHF 19.54 | CHF 18.92 | 9.38K |
| 2026-07-31 | CHF 18.92 | -1.05% | CHF 19.12 | CHF 19.88 | CHF 18.86 | 19.14K |
| 2026-07-30 | CHF 19.12 | +0.31% | CHF 19.10 | CHF 19.72 | CHF 19.10 | 9.66K |
| 2026-07-29 | CHF 19.06 | -0.63% | CHF 19.20 | CHF 19.52 | CHF 19.06 | 9.80K |
| 2026-07-28 | CHF 19.18 | +2.35% | CHF 18.48 | CHF 19.28 | CHF 18.48 | 12.73K |
| 2026-07-27 | CHF 18.74 | +2.52% | CHF 18.34 | CHF 18.92 | CHF 18.16 | 11.54K |
| 2026-07-24 | CHF 18.28 | +0.99% | CHF 18.50 | CHF 18.50 | CHF 18.06 | 5.75K |
| 2026-07-23 | CHF 18.10 | -2.79% | CHF 18.50 | CHF 18.50 | CHF 18.02 | 12.38K |
| 2026-07-22 | CHF 18.62 | 0.00% | CHF 19.40 | CHF 19.40 | CHF 18.56 | 9.63K |
| 2026-07-21 | CHF 18.62 | +0.32% | CHF 18.26 | CHF 18.70 | CHF 18.26 | 11.54K |
| 2026-07-20 | CHF 18.56 | -1.69% | CHF 18.82 | CHF 19.00 | CHF 18.44 | 5.82K |
| 2026-07-17 | CHF 18.88 | -2.07% | CHF 19.20 | CHF 19.40 | CHF 18.80 | 6.15K |
| 2026-07-16 | CHF 19.28 | +1.80% | CHF 18.78 | CHF 19.28 | CHF 18.10 | 9.26K |
| 2026-07-15 | CHF 18.94 | +1.72% | CHF 19.10 | CHF 19.10 | CHF 18.24 | 13.87K |
| 2026-07-14 | CHF 18.62 | -0.32% | CHF 18.30 | CHF 18.98 | CHF 18.30 | 9.11K |
| 2026-07-13 | CHF 18.68 | +1.52% | CHF 18.62 | CHF 18.78 | CHF 18.30 | 5.50K |
| 2026-07-10 | CHF 18.40 | +0.55% | CHF 18.48 | CHF 18.62 | CHF 18.30 | 9.81K |
| 2026-07-09 | CHF 18.30 | -0.54% | CHF 18.00 | CHF 18.50 | CHF 18.00 | 10.75K |
| 2026-07-08 | CHF 18.40 | +0.33% | CHF 18.50 | CHF 18.54 | CHF 18.00 | 13.24K |
| 2026-07-07 | CHF 18.34 | -2.55% | CHF 18.66 | CHF 18.90 | CHF 18.22 | 11.67K |
| 2026-07-06 | CHF 18.82 | -0.21% | CHF 19.36 | CHF 19.36 | CHF 18.66 | 5.38K |
| 2026-07-03 | CHF 18.86 | +2.50% | CHF 18.40 | CHF 19.04 | CHF 18.00 | 49.03K |
| 2026-07-02 | CHF 18.40 | +2.11% | CHF 17.80 | CHF 18.40 | CHF 17.80 | 12.90K |
| 2026-07-01 | CHF 18.02 | 0.00% | CHF 17.76 | CHF 18.14 | CHF 17.70 | 10.59K |
| 2026-06-30 | CHF 18.02 | 0.00% | CHF 18.36 | CHF 18.36 | CHF 17.76 | 12.46K |
| 2026-06-29 | CHF 18.02 | +0.11% | CHF 18.00 | CHF 18.40 | CHF 18.00 | 8.23K |
| 2026-06-26 | CHF 18.00 | -0.33% | CHF 18.00 | CHF 18.34 | CHF 18.00 | 14.36K |
| 2026-06-25 | CHF 18.06 | -0.11% | CHF 17.90 | CHF 18.42 | CHF 17.72 | 11.33K |
| 2026-06-24 | CHF 18.08 | 0.00% | CHF 17.82 | CHF 18.08 | CHF 17.52 | 17.01K |
| 2026-06-23 | CHF 18.08 | -2.06% | CHF 18.46 | CHF 18.46 | CHF 17.82 | 18.18K |
| 2026-06-22 | CHF 18.46 | -3.15% | CHF 19.20 | CHF 19.22 | CHF 18.24 | 22.99K |
| 2026-06-19 | CHF 19.06 | -1.24% | CHF 19.80 | CHF 19.80 | CHF 19.00 | 8.80K |
| 2026-06-18 | CHF 19.30 | -1.23% | CHF 19.68 | CHF 19.68 | CHF 18.90 | 5.51K |
| 2026-06-17 | CHF 19.54 | -0.10% | CHF 19.10 | CHF 19.70 | CHF 19.10 | 8.20K |
| 2026-06-16 | CHF 19.56 | +0.20% | CHF 20.00 | CHF 20.00 | CHF 19.30 | 7.32K |
| 2026-06-15 | CHF 19.52 | -1.31% | CHF 20.30 | CHF 20.30 | CHF 19.32 | 12.26K |
| 2026-06-12 | CHF 19.78 | +1.54% | CHF 19.78 | CHF 20.50 | CHF 19.60 | 21.68K |
| 2026-06-11 | CHF 19.48 | -0.20% | CHF 19.50 | CHF 19.78 | CHF 19.32 | 9.94K |
| 2026-06-10 | CHF 19.52 | +4.39% | CHF 19.00 | CHF 19.64 | CHF 18.90 | 17.93K |
| 2026-06-09 | CHF 18.70 | -0.43% | CHF 18.60 | CHF 19.08 | CHF 18.46 | 21.24K |
| 2026-06-08 | CHF 18.78 | -1.16% | CHF 18.90 | CHF 19.00 | CHF 18.50 | 16.54K |
| 2026-06-05 | CHF 19.00 | +0.53% | CHF 18.80 | CHF 19.32 | CHF 18.80 | 13.29K |
| 2026-06-04 | CHF 18.90 | -1.97% | CHF 19.04 | CHF 19.42 | CHF 18.90 | 17.90K |
| 2026-06-03 | CHF 19.28 | +0.10% | CHF 19.20 | CHF 19.42 | CHF 19.04 | 12.74K |
| 2026-06-02 | CHF 19.26 | -0.62% | CHF 19.38 | CHF 19.50 | CHF 19.08 | 12.36K |
| 2026-06-01 | CHF 19.38 | -1.82% | CHF 19.80 | CHF 19.82 | CHF 19.26 | 30.05K |