Rapala VMC Corporation (FRA:RAP)
Germany · Delayed Price · Currency is EUR 0.8700
+0.0080 (0.93%)
At close: Mar 27, 2026
FRA:RAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.93% | - |
| Mar 26, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.38% | - |
| Mar 25, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.77% | - |
| Mar 24, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.46% | - |
| Mar 23, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.81% | - |
| Mar 20, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -4.32% | - |
| Mar 19, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.43% | - |
| Mar 18, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | - |
| Mar 17, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.51% | - |
| Mar 16, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -18.41% | - |
| Mar 13, 2026 | 0.93 | 1.14 | 0.93 | 1.14 | 1.14 | 18.23% | 127 |
| Mar 12, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -14.29% | 380 |
| Mar 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | - |
| Mar 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.22% | - |
| Mar 6, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.45% | - |
| Mar 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -16.10% | - |
| Mar 4, 2026 | 1.10 | 1.34 | 1.10 | 1.34 | 1.34 | 18.67% | 100 |
| Mar 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.27% | - |
| Mar 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | - |
| Feb 27, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.44% | - |
| Feb 26, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Feb 25, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Feb 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Feb 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.44% | - |
| Feb 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Feb 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -8.13% | - |
| Feb 18, 2026 | 1.11 | 1.23 | 1.11 | 1.23 | 1.23 | 11.31% | 91 |
| Feb 17, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.78% | - |
| Feb 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.35% | - |
| Feb 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Feb 12, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Feb 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | - |
| Feb 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Feb 9, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | - |
| Feb 6, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Feb 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | - |
| Feb 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -16.79% | - |
| Feb 3, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 8.94% | 3,000 |
| Feb 2, 2026 | 1.11 | 1.23 | 1.11 | 1.23 | 1.23 | 9.82% | 19 |
| Jan 30, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Jan 29, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Jan 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Jan 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jan 26, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jan 23, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jan 22, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Jan 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | - |
| Jan 20, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.21% | - |
| Jan 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |