Rapala VMC Corporation (HEL:RAP1V)
Finland · Delayed Price · Currency is EUR 0.9920
+0.0120 (1.22%)
Apr 8, 2026, 12:13 PM EET
Rapala VMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 0.98 | 1.01 | 0.97 | 0.98 | 0.98 | -0.41% | 43,862 |
| Apr 2, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -2.57% | 18,258 |
| Apr 1, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 3.91% | 57,987 |
| Mar 31, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | -0.82% | 43,292 |
| Mar 30, 2026 | 0.96 | 0.99 | 0.94 | 0.98 | 0.98 | 2.08% | 44,306 |
| Mar 27, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -1.84% | 33,609 |
| Mar 26, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.21% | 22,513 |
| Mar 25, 2026 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 4.43% | 39,557 |
| Mar 24, 2026 | 0.97 | 0.99 | 0.94 | 0.95 | 0.95 | -1.25% | 43,993 |
| Mar 23, 2026 | 0.99 | 0.99 | 0.92 | 0.96 | 0.96 | -3.03% | 32,818 |
| Mar 20, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.40% | 24,050 |
| Mar 19, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.55% | 125,430 |
| Mar 18, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | - | 33,694 |
| Mar 17, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | 0.49% | 26,989 |
| Mar 16, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -1.46% | 78,494 |
| Mar 13, 2026 | 1.05 | 1.05 | 0.99 | 1.03 | 1.03 | -1.44% | 159,387 |
| Mar 12, 2026 | 1.09 | 1.10 | 1.03 | 1.05 | 1.05 | -4.13% | 274,405 |
| Mar 11, 2026 | 1.24 | 1.26 | 1.00 | 1.09 | 1.09 | -11.38% | 371,661 |
| Mar 10, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 2.93% | 45,315 |
| Mar 9, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -2.05% | 36,361 |
| Mar 6, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 13,661 |
| Mar 5, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 23,891 |
| Mar 4, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 16,941 |
| Mar 3, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 88,061 |
| Mar 2, 2026 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | 0.83% | 73,827 |
| Feb 27, 2026 | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | -1.63% | 21,022 |
| Feb 26, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.20% | 20,064 |
| Feb 25, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 11,629 |
| Feb 24, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 11,690 |
| Feb 23, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | -0.40% | 14,275 |
| Feb 20, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 1.21% | 14,478 |
| Feb 19, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 7,077 |
| Feb 18, 2026 | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | 2.05% | 29,259 |
| Feb 17, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 9,815 |
| Feb 16, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | - | 6,080 |
| Feb 13, 2026 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | - | 9,910 |
| Feb 12, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -1.22% | 10,999 |
| Feb 11, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -1.21% | 6,713 |
| Feb 10, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 15,460 |
| Feb 9, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 2.07% | 4,911 |
| Feb 6, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 30,002 |
| Feb 5, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -1.22% | 19,461 |
| Feb 4, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | 0.41% | 10,642 |
| Feb 3, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 11,119 |
| Feb 2, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.41% | 17,009 |
| Jan 30, 2026 | 1.24 | 1.27 | 1.22 | 1.23 | 1.23 | -0.40% | 26,315 |
| Jan 29, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | - | 6,549 |
| Jan 28, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.41% | 2,375 |
| Jan 27, 2026 | 1.21 | 1.26 | 1.21 | 1.23 | 1.23 | 2.07% | 3,387 |
| Jan 26, 2026 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -2.03% | 16,187 |