Rapala VMC Corporation (HEL:RAP1V)
Finland · Delayed Price · Currency is EUR 1.230
-0.005 (-0.40%)
Jan 30, 2026, 6:23 PM EET
Rapala VMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | - | -1.62% | 8,751 |
| 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 |
| Dec 9, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 11,252 |
| Dec 8, 2025 | 1.25 | 1.27 | 1.23 | 1.23 | 1.23 | -0.81% | 13,092 |
| Dec 5, 2025 | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | -0.40% | 16,681 |
| Dec 4, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 1.22% | 11,348 |
| Dec 3, 2025 | 1.24 | 1.27 | 1.23 | 1.23 | 1.23 | - | 19,844 |
| Dec 2, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 14,318 |
| Dec 1, 2025 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | - | 33,447 |
| Nov 28, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 4,887 |
| Nov 27, 2025 | 1.23 | 1.26 | 1.22 | 1.23 | 1.23 | 0.41% | 11,603 |
| Nov 26, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 7,983 |
| Nov 25, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | 0.41% | 11,652 |
| Nov 24, 2025 | 1.25 | 1.27 | 1.22 | 1.22 | 1.22 | -2.01% | 11,380 |
| Nov 21, 2025 | 1.26 | 1.26 | 1.22 | 1.25 | 1.25 | -1.19% | 39,597 |
| Nov 20, 2025 | 1.24 | 1.28 | 1.23 | 1.26 | 1.26 | 2.02% | 24,826 |
| Nov 19, 2025 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | -0.40% | 25,645 |
| Nov 18, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 11,102 |
| Nov 17, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | - | 9,024 |
| Nov 14, 2025 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -2.36% | 49,174 |