Rapala VMC Corporation (HEL:RAP1V)
Finland · Delayed Price · Currency is EUR 1.245
+0.010 (0.81%)
Feb 25, 2026, 5:59 PM EET
Rapala VMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | - | 0.81% | 9,835 |
| 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 |
| Jan 23, 2026 | 1.23 | 1.24 | 1.20 | 1.23 | 1.23 | 0.82% | 23,856 |
| Jan 22, 2026 | 1.22 | 1.26 | 1.21 | 1.22 | 1.22 | 1.24% | 22,238 |
| Jan 21, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.41% | 10,719 |
| Jan 20, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -1.22% | 10,856 |
| Jan 19, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -1.21% | 32,844 |
| Jan 16, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -1.20% | 23,243 |
| Jan 15, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | - | 19,007 |
| Jan 14, 2026 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | -0.40% | 17,423 |
| Jan 13, 2026 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 1.61% | 36,102 |
| Jan 12, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.40% | 18,732 |
| Jan 9, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 9,542 |
| Jan 8, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.80% | 17,446 |
| Jan 7, 2026 | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | - | 37,545 |
| Jan 5, 2026 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | 0.40% | 26,831 |
| Jan 2, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -2.34% | 64,950 |
| Dec 30, 2025 | 1.27 | 1.30 | 1.25 | 1.28 | 1.28 | 0.79% | 44,646 |
| Dec 29, 2025 | 1.26 | 1.31 | 1.26 | 1.27 | 1.27 | 1.20% | 81,586 |
| Dec 23, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.40% | 36,627 |
| Dec 22, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.40% | 23,835 |
| Dec 19, 2025 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 0.40% | 23,133 |
| Dec 18, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 18,501 |
| Dec 17, 2025 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -1.99% | 32,110 |
| Dec 16, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 2.03% | 9,928 |
| Dec 15, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -0.40% | 10,909 |
| Dec 12, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | -0.40% | 42,044 |
| Dec 11, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | - | 38,599 |
| Dec 10, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 1.64% | 21,930 |