Rapala VMC Corporation (HEL:RAP1V)
Finland · Delayed Price · Currency is EUR 1.245
+0.005 (0.40%)
At close: Dec 19, 2025
Rapala VMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 8,604 |
| Nov 12, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 1.20% | 25,037 |
| Nov 11, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 34,247 |
| Nov 10, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -1.18% | 41,181 |
| Nov 7, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 2.01% | 31,167 |
| Nov 6, 2025 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 46,439 |
| Nov 5, 2025 | 1.22 | 1.27 | 1.20 | 1.24 | 1.24 | 1.23% | 42,079 |
| Nov 4, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.41% | 27,960 |
| Nov 3, 2025 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 1.66% | 54,169 |
| Oct 31, 2025 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -0.41% | 39,720 |
| Oct 30, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.41% | 23,851 |
| Oct 29, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -1.22% | 14,915 |
| Oct 28, 2025 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 33,733 |
| Oct 27, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 26,781 |
| Oct 24, 2025 | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | - | 23,235 |
| Oct 23, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | -0.41% | 18,143 |
| Oct 22, 2025 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 1.25% | 172,711 |
| Oct 21, 2025 | 1.21 | 1.25 | 1.20 | 1.20 | 1.20 | -0.83% | 50,585 |
| Oct 20, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.41% | 6,405 |
| Oct 17, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.82% | 24,243 |
| Oct 16, 2025 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | - | 107,285 |
| Oct 15, 2025 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 2.08% | 10,033 |
| Oct 14, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 12,116 |
| Oct 13, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 0.42% | 12,160 |