Rapala VMC Corporation (HEL:RAP1V)
Finland · Delayed Price · Currency is EUR 1.250
+0.005 (0.40%)
Jul 17, 2026, 6:29 PM EET
Rapala VMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 0.40% | 12,271 |
| Jul 16, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 2,820 |
| Jul 15, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 1.23% | 4,239 |
| Jul 14, 2026 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | -0.41% | 14,278 |
| Jul 13, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 2,969 |
| Jul 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 9,630 |
| Jul 9, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.42% | 8,710 |
| Jul 8, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -1.23% | 4,840 |
| Jul 7, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | - | 5,235 |
| Jul 6, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.41% | 8,823 |
| Jul 3, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 2.52% | 5,194 |
| Jul 2, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.42% | 21,869 |
| Jul 1, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -1.24% | 12,554 |
| Jun 30, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 2.54% | 44,963 |
| Jun 29, 2026 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 15,284 |
| Jun 26, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -1.65% | 11,389 |
| Jun 25, 2026 | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | -0.41% | 11,165 |
| Jun 24, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 2.10% | 180 |
| Jun 23, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 1,548 |
| Jun 22, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | 0.42% | 5,960 |
| Jun 18, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.65% | 3,574 |
| Jun 17, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 2.10% | 6,113 |
| Jun 16, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 19,874 |
| Jun 15, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 13,731 |
| Jun 12, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | - | 4,688 |
| Jun 11, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 4,776 |
| Jun 10, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.42% | 14,984 |
| Jun 9, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.24% | 5,743 |
| Jun 8, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -2.42% | 10,654 |
| Jun 5, 2026 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 2.48% | 30,053 |
| Jun 4, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 22,120 |
| Jun 3, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | - | 30,670 |
| Jun 2, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 19,316 |
| Jun 1, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 42,213 |
| May 29, 2026 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -2.04% | 44,904 |
| May 28, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | 0.41% | 7,111 |
| May 27, 2026 | 1.27 | 1.27 | 1.20 | 1.22 | 1.22 | -2.40% | 78,110 |
| May 26, 2026 | 1.26 | 1.29 | 1.23 | 1.25 | 1.25 | 0.81% | 112,600 |
| May 25, 2026 | 1.19 | 1.30 | 1.19 | 1.24 | 1.24 | 0.81% | 76,785 |
| May 22, 2026 | 1.22 | 1.25 | 1.20 | 1.23 | 1.23 | 1.65% | 39,975 |
| May 21, 2026 | 1.20 | 1.25 | 1.19 | 1.21 | 1.21 | 1.26% | 57,214 |
| May 20, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | -0.42% | 13,945 |
| May 19, 2026 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | -1.23% | 7,160 |
| May 18, 2026 | 1.25 | 1.25 | 1.19 | 1.22 | 1.22 | -3.19% | 64,095 |
| May 15, 2026 | 1.27 | 1.27 | 1.20 | 1.26 | 1.26 | -0.79% | 108,562 |
| May 13, 2026 | 1.08 | 1.30 | 1.04 | 1.27 | 1.27 | 17.13% | 423,107 |
| May 12, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | -0.46% | 21,573 |
| May 11, 2026 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | 1.88% | 44,814 |
| May 8, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 23,845 |
| May 7, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 5,635 |