Rapala VMC Corporation (HEL:RAP1V)
Finland · Delayed Price · Currency is EUR 1.320
-0.010 (-0.75%)
Aug 1, 2025, 6:29 PM EET
Rapala VMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -0.75% | 78,206 |
| Jul 31, 2025 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | - | 75,779 |
| Jul 30, 2025 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | 0.76% | 107,813 |
| Jul 29, 2025 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 532,451 |
| Jul 28, 2025 | 1.39 | 1.39 | 1.31 | 1.35 | 1.35 | -2.17% | 165,170 |
| Jul 25, 2025 | 1.30 | 1.39 | 1.27 | 1.38 | 1.38 | 2.99% | 2,024,938 |
| Jul 24, 2025 | 1.32 | 1.34 | 1.28 | 1.34 | 1.34 | 1.52% | 547,963 |
| Jul 23, 2025 | 1.20 | 1.32 | 1.18 | 1.32 | 1.32 | 10.00% | 2,744,146 |
| Jul 22, 2025 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | - | 168,498 |
| Jul 21, 2025 | 1.18 | 1.24 | 1.18 | 1.20 | 1.20 | 1.69% | 152,246 |
| Jul 18, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 19,153 |
| Jul 17, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 61,640 |
| Jul 16, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 24,841 |
| Jul 15, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 12,741 |
| Jul 14, 2025 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 29,787 |
| Jul 11, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 19,581 |
| Jul 10, 2025 | 1.20 | 1.24 | 1.19 | 1.20 | 1.20 | - | 102,841 |
| Jul 9, 2025 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | - | 61,652 |
| Jul 8, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 197,196 |
| Jul 7, 2025 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 50,019 |
| Jul 4, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 56,978 |
| Jul 3, 2025 | 1.24 | 1.30 | 1.24 | 1.25 | 1.25 | 0.81% | 38,693 |
| Jul 2, 2025 | 1.23 | 1.30 | 1.23 | 1.24 | 1.24 | 0.81% | 60,045 |
| Jul 1, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | - | 18,345 |
| Jun 30, 2025 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -1.60% | 9,331 |
| Jun 27, 2025 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 2.46% | 211,373 |
| Jun 26, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -0.81% | 50,408 |
| Jun 25, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 22,180 |
| Jun 24, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 61,240 |
| Jun 23, 2025 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | -2.42% | 45,623 |
| Jun 19, 2025 | 1.23 | 1.27 | 1.22 | 1.24 | 1.24 | 0.81% | 12,853 |
| Jun 18, 2025 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -0.81% | 16,012 |
| Jun 17, 2025 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | - | 19,581 |
| Jun 16, 2025 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 14,131 |
| Jun 13, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 15,828 |
| Jun 12, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | - | 19,204 |
| Jun 11, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 31,138 |
| Jun 10, 2025 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 77,097 |
| Jun 9, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 1.63% | 146,271 |
| Jun 6, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 40,061 |
| Jun 5, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | - | 7,277 |
| Jun 4, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 12,715 |
| Jun 3, 2025 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -1.60% | 51,407 |
| Jun 2, 2025 | 1.25 | 1.29 | 1.25 | 1.25 | 1.25 | - | 23,894 |
| May 30, 2025 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 19,565 |
| May 28, 2025 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | - | 36,295 |
| May 27, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 15,709 |
| May 26, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 51,239 |
| May 23, 2025 | 1.25 | 1.26 | 1.21 | 1.23 | 1.23 | -1.60% | 112,370 |
| May 22, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 12,883 |