Rapala VMC Corporation (FRA:RAP)
Germany · Delayed Price · Currency is EUR 1.555
-0.035 (-2.20%)
Last updated: Aug 27, 2026, 8:09 AM CET
FRA:RAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 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% | - |
| Aug 3, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | - |
| Jul 31, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | - |
| Jul 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | - |
| Jul 29, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.43% | - |
| Jul 28, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jul 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.43% | - |
| Jul 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Jul 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jul 22, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.44% | - |
| Jul 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Jul 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.44% | - |
| Jul 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.35% | - |
| Jul 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jul 15, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.45% | - |
| Jul 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | - |
| Jul 13, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.29% | - |
| Jul 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Jul 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | - |
| Jul 6, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Jul 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.46% | - |
| Jul 1, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jun 30, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.46% | - |
| Jun 29, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.81% | - |
| 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% | - |