Rapala VMC Corporation (FRA:RAP)
Germany · Delayed Price · Currency is EUR 1.705
+0.005 (0.29%)
At close: Oct 12, 2026
FRA:RAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.29% | 809 |
| Oct 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.87% | - |
| Oct 8, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 0.88% | 15,754 |
| Oct 7, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.29% | 5,000 |
| Oct 6, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | - | 25,099 |
| Oct 5, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -2.01% | 7,992 |
| Oct 2, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 2.35% | 21,441 |
| Oct 1, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 30, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 19,573 |
| Sep 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 7,903 |
| Sep 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 11,861 |
| Sep 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 19,978 |
| Sep 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 21, 2026 | 1.58 | 1.70 | 1.58 | 1.70 | 1.70 | 7.59% | 15,263 |
| Sep 18, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.32% | - |
| Sep 17, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | - |
| Sep 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.83% | - |
| Sep 15, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Sep 14, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.25% | - |
| Sep 11, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Sep 10, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.32% | - |
| Sep 9, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.33% | - |
| Sep 8, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.33% | - |
| Sep 7, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 4, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.68% | - |
| Sep 3, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.66% | - |
| Sep 2, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Sep 1, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| Aug 31, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Aug 28, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.32% | - |
| Aug 27, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.20% | - |
| Aug 26, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 7.80% | - |
| Aug 25, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.34% | - |
| Aug 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.33% | - |
| Aug 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.79% | - |
| Aug 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Aug 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.75% | - |
| Aug 18, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.79% | - |
| Aug 17, 2026 | 1.27 | 1.40 | 1.27 | 1.40 | 1.40 | -11.95% | 1,000 |
| Aug 14, 2026 | 1.28 | 1.59 | 1.28 | 1.59 | 1.59 | 27.71% | 500 |
| Aug 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Aug 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -9.93% | - |
| Aug 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 13.33% | - |
| Aug 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | - |
| Aug 6, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | - |
| Aug 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.17% | - |
| Aug 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | - |