Rapala VMC Corporation (HEL:RAP1V)
Finland · Delayed Price · Currency is EUR 1.690
-0.020 (-1.17%)
Oct 27, 2026, 6:14 PM EET
Rapala VMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.710 | 1.710 | 1.685 | 1.690 | 1.690 | -1.17% | 7,084 |
| Oct 26, 2026 | 1.685 | 1.710 | 1.650 | 1.710 | 1.710 | 1.48% | 20,734 |
| Oct 23, 2026 | 1.685 | 1.695 | 1.665 | 1.685 | 1.685 | -0.88% | 35,990 |
| Oct 22, 2026 | 1.700 | 1.710 | 1.670 | 1.700 | 1.700 | -1.16% | 1,914 |
| Oct 21, 2026 | 1.715 | 1.720 | 1.655 | 1.720 | 1.720 | 0.29% | 15,529 |
| Oct 20, 2026 | 1.680 | 1.715 | 1.680 | 1.715 | 1.715 | 2.08% | 15,650 |
| Oct 19, 2026 | 1.700 | 1.700 | 1.620 | 1.680 | 1.680 | -1.47% | 39,324 |
| Oct 16, 2026 | 1.705 | 1.710 | 1.690 | 1.705 | 1.705 | 1.49% | 17,606 |
| Oct 15, 2026 | 1.695 | 1.700 | 1.680 | 1.680 | 1.680 | -0.88% | 90,998 |
| Oct 14, 2026 | 1.695 | 1.705 | 1.690 | 1.695 | 1.695 | 0.30% | 52,718 |
| Oct 13, 2026 | 1.705 | 1.705 | 1.685 | 1.690 | 1.690 | -1.17% | 4,569 |
| Oct 12, 2026 | 1.720 | 1.720 | 1.690 | 1.710 | 1.710 | 0.88% | 9,822 |
| Oct 9, 2026 | 1.715 | 1.715 | 1.695 | 1.695 | 1.695 | -0.29% | 5,302 |
| Oct 8, 2026 | 1.710 | 1.710 | 1.690 | 1.700 | 1.700 | -0.58% | 19,037 |
| Oct 7, 2026 | 1.715 | 1.715 | 1.690 | 1.710 | 1.710 | 1.79% | 28,915 |
| Oct 6, 2026 | 1.705 | 1.715 | 1.680 | 1.680 | 1.680 | -1.47% | 37,897 |
| Oct 5, 2026 | 1.695 | 1.715 | 1.690 | 1.705 | 1.705 | 0.59% | 38,644 |
| Oct 2, 2026 | 1.700 | 1.705 | 1.690 | 1.695 | 1.695 | 0.30% | 27,311 |
| Oct 1, 2026 | 1.710 | 1.720 | 1.680 | 1.690 | 1.690 | -0.88% | 18,314 |
| Sep 30, 2026 | 1.700 | 1.710 | 1.690 | 1.705 | 1.705 | 0.29% | 18,714 |
| Sep 29, 2026 | 1.695 | 1.700 | 1.675 | 1.700 | 1.700 | - | 12,149 |
| Sep 28, 2026 | 1.705 | 1.710 | 1.690 | 1.700 | 1.700 | - | 33,897 |
| Sep 25, 2026 | 1.705 | 1.705 | 1.690 | 1.700 | 1.700 | 0.59% | 16,049 |
| Sep 24, 2026 | 1.700 | 1.700 | 1.685 | 1.690 | 1.690 | - | 27,431 |
| Sep 23, 2026 | 1.710 | 1.710 | 1.680 | 1.690 | 1.690 | -1.17% | 29,250 |
| Sep 22, 2026 | 1.710 | 1.710 | 1.685 | 1.710 | 1.710 | 0.59% | 9,935 |
| Sep 21, 2026 | 1.695 | 1.710 | 1.670 | 1.700 | 1.700 | 0.29% | 37,306 |
| Sep 18, 2026 | 1.700 | 1.715 | 1.675 | 1.695 | 1.695 | 0.89% | 39,792 |
| Sep 17, 2026 | 1.700 | 1.700 | 1.675 | 1.680 | 1.680 | - | 26,126 |
| Sep 16, 2026 | 1.675 | 1.695 | 1.655 | 1.680 | 1.680 | 2.13% | 42,418 |
| Sep 15, 2026 | 1.675 | 1.675 | 1.640 | 1.645 | 1.645 | -1.50% | 31,987 |
| Sep 14, 2026 | 1.690 | 1.695 | 1.660 | 1.670 | 1.670 | -0.60% | 19,672 |
| Sep 11, 2026 | 1.665 | 1.690 | 1.650 | 1.680 | 1.680 | 0.30% | 36,633 |
| Sep 10, 2026 | 1.645 | 1.675 | 1.625 | 1.675 | 1.675 | 2.76% | 45,672 |
| Sep 9, 2026 | 1.625 | 1.645 | 1.620 | 1.630 | 1.630 | 1.24% | 58,418 |
| Sep 8, 2026 | 1.615 | 1.635 | 1.610 | 1.610 | 1.610 | -0.31% | 11,164 |
| Sep 7, 2026 | 1.640 | 1.640 | 1.610 | 1.615 | 1.615 | -0.62% | 35,487 |
| Sep 4, 2026 | 1.625 | 1.625 | 1.605 | 1.625 | 1.625 | 0.93% | 24,130 |
| Sep 3, 2026 | 1.605 | 1.625 | 1.590 | 1.610 | 1.610 | 0.31% | 71,821 |
| Sep 2, 2026 | 1.625 | 1.625 | 1.580 | 1.605 | 1.605 | -0.31% | 34,398 |
| Sep 1, 2026 | 1.630 | 1.640 | 1.600 | 1.610 | 1.610 | -1.53% | 38,572 |
| Aug 31, 2026 | 1.645 | 1.650 | 1.615 | 1.635 | 1.635 | -0.30% | 50,983 |
| Aug 28, 2026 | 1.695 | 1.695 | 1.630 | 1.640 | 1.640 | -1.80% | 43,455 |
| Aug 27, 2026 | 1.675 | 1.685 | 1.655 | 1.670 | 1.670 | 1.21% | 45,739 |
| Aug 26, 2026 | 1.730 | 1.730 | 1.640 | 1.650 | 1.650 | -2.94% | 51,359 |
| Aug 25, 2026 | 1.625 | 1.700 | 1.620 | 1.700 | 1.700 | 6.92% | 119,002 |
| Aug 24, 2026 | 1.580 | 1.595 | 1.530 | 1.590 | 1.590 | 0.32% | 118,377 |
| Aug 21, 2026 | 1.610 | 1.640 | 1.575 | 1.585 | 1.585 | -1.25% | 203,061 |
| Aug 20, 2026 | 1.580 | 1.655 | 1.550 | 1.605 | 1.605 | 2.88% | 194,639 |
| Aug 19, 2026 | 1.565 | 1.580 | 1.535 | 1.560 | 1.560 | -0.32% | 42,722 |