Rapala VMC Corporation (FRA:RAP)
Germany · Delayed Price · Currency is EUR 1.105
+0.005 (0.45%)
At close: Jun 26, 2026
FRA:RAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.45% | - |
| Jun 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.38% | - |
| Jun 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Jun 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jun 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jun 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | - |
| Jun 18, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.38% | - |
| Jun 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.36% | - |
| Jun 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Jun 15, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jun 12, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.45% | - |
| Jun 11, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.45% | - |
| Jun 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jun 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Jun 8, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | - |
| Jun 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | - |
| Jun 4, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.45% | - |
| Jun 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | - |
| Jun 2, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Jun 1, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.67% | - |
| May 29, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.45% | - |
| May 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.03% | - |
| May 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.32% | - |
| May 26, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| May 25, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | - |
| May 22, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.30% | - |
| May 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| May 20, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.69% | - |
| May 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -7.08% | - |
| May 18, 2026 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 4.35% | 90 |
| May 15, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 18.31% | - |
| May 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.62% | - |
| May 12, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.42% | - |
| May 11, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.63% | - |
| May 8, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.21% | - |
| May 7, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.21% | - |
| May 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.58% | - |
| May 5, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.30% | - |
| May 4, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.55% | - |
| Apr 30, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.44% | - |
| Apr 29, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 28, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 27, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.96% | - |
| Apr 24, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.55% | - |
| Apr 23, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.44% | - |
| Apr 22, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.44% | - |
| Apr 21, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Apr 20, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.12% | - |
| Apr 17, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.67% | - |