Rapala VMC Corporation (HEL:RAP1V)
Finland · Delayed Price · Currency is EUR 1.195
-0.005 (-0.42%)
Oct 8, 2025, 5:50 PM EET
Rapala VMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 49,921 |
| Oct 6, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 28,096 |
| Oct 3, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 16,568 |
| Oct 2, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 32,813 |
| Oct 1, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 22,829 |
| Sep 30, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 47,217 |
| Sep 29, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 45,700 |
| Sep 26, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 38,868 |
| Sep 25, 2025 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | - | 68,889 |
| Sep 24, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | - | 8,363 |
| Sep 23, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 37,414 |
| Sep 22, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 14,180 |
| Sep 19, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 53,351 |
| Sep 18, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 89,410 |
| Sep 17, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 19,090 |
| Sep 16, 2025 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | - | 21,543 |
| Sep 15, 2025 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 56,543 |
| Sep 12, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 25,024 |
| Sep 11, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 28,126 |
| Sep 10, 2025 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | - | 79,938 |
| Sep 9, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 29,361 |
| Sep 8, 2025 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | - | 18,494 |
| Sep 5, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | - | 27,997 |
| Sep 4, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 32,772 |
| Sep 3, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 48,380 |
| Sep 2, 2025 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -1.57% | 60,267 |
| Sep 1, 2025 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 1.60% | 29,379 |
| Aug 29, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -3.10% | 45,529 |
| Aug 28, 2025 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | 1.57% | 34,862 |
| Aug 27, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | - | 45,897 |
| Aug 26, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 22,693 |
| Aug 25, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | 0.79% | 36,396 |
| Aug 22, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 1.60% | 33,398 |
| Aug 21, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | - | 25,773 |
| Aug 20, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 49,550 |
| Aug 19, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | - | 230,980 |
| Aug 18, 2025 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -1.59% | 184,294 |
| Aug 15, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | - | 47,603 |
| Aug 14, 2025 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -0.79% | 45,557 |
| Aug 13, 2025 | 1.31 | 1.32 | 1.26 | 1.27 | 1.27 | -3.05% | 154,621 |
| Aug 12, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | 82,932 |
| Aug 11, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 36,388 |
| Aug 8, 2025 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | - | 89,503 |
| Aug 7, 2025 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | - | 39,220 |
| Aug 6, 2025 | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | -1.46% | 112,530 |
| Aug 5, 2025 | 1.34 | 1.39 | 1.33 | 1.37 | 1.37 | 3.01% | 138,397 |
| Aug 4, 2025 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | 0.76% | 88,387 |
| 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 |