Rapala VMC Corporation (HEL:RAP1V)
Finland · Delayed Price · Currency is EUR 1.205
-0.005 (-0.41%)
Oct 31, 2025, 6:29 PM EET
Rapala VMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | - | 39,720 |
| Oct 30, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 23,851 |
| Oct 29, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 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 | -0.82% | 18,143 |
| Oct 22, 2025 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 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 | -0.82% | 6,405 |
| Oct 17, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 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 | 2.50% | 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 | - | 12,160 |
| Oct 10, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 48,583 |
| Oct 9, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 65,395 |
| Oct 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 30,102 |
| 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 |