Rapala VMC Corporation (HEL:RAP1V)
Finland · Delayed Price · Currency is EUR 1.690
+0.010 (0.60%)
Oct 7, 2026, 5:57 PM EET
Rapala VMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | 0.60% | 28,546 |
| Oct 6, 2026 | 1.71 | 1.72 | 1.68 | 1.68 | 1.68 | -1.47% | 37,897 |
| Oct 5, 2026 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | 0.59% | 38,644 |
| Oct 2, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | 0.30% | 27,311 |
| Oct 1, 2026 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -0.88% | 18,314 |
| Sep 30, 2026 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | 0.29% | 18,714 |
| Sep 29, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | - | 12,149 |
| Sep 28, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | - | 33,897 |
| Sep 25, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | 0.59% | 16,049 |
| Sep 24, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | - | 27,431 |
| Sep 23, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -1.17% | 29,250 |
| Sep 22, 2026 | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | 0.59% | 9,935 |
| Sep 21, 2026 | 1.70 | 1.71 | 1.67 | 1.70 | 1.70 | 0.29% | 37,306 |
| Sep 18, 2026 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | 0.89% | 39,792 |
| Sep 17, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | - | 26,126 |
| Sep 16, 2026 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | 2.13% | 42,418 |
| Sep 15, 2026 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -1.50% | 31,987 |
| Sep 14, 2026 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -0.60% | 19,672 |
| Sep 11, 2026 | 1.67 | 1.69 | 1.65 | 1.68 | 1.68 | 0.30% | 36,633 |
| Sep 10, 2026 | 1.65 | 1.68 | 1.63 | 1.68 | 1.68 | 2.76% | 45,672 |
| Sep 9, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | 1.24% | 58,418 |
| Sep 8, 2026 | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | -0.31% | 11,164 |
| Sep 7, 2026 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -0.62% | 35,487 |
| Sep 4, 2026 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | 0.93% | 24,130 |
| Sep 3, 2026 | 1.61 | 1.63 | 1.59 | 1.61 | 1.61 | 0.31% | 71,821 |
| Sep 2, 2026 | 1.63 | 1.63 | 1.58 | 1.61 | 1.61 | -0.31% | 34,398 |
| Sep 1, 2026 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | -1.53% | 38,572 |
| Aug 31, 2026 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -0.30% | 50,983 |
| Aug 28, 2026 | 1.70 | 1.70 | 1.63 | 1.64 | 1.64 | -1.80% | 43,455 |
| Aug 27, 2026 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | 1.21% | 45,739 |
| Aug 26, 2026 | 1.73 | 1.73 | 1.64 | 1.65 | 1.65 | -2.94% | 51,359 |
| Aug 25, 2026 | 1.63 | 1.70 | 1.62 | 1.70 | 1.70 | 6.92% | 119,002 |
| Aug 24, 2026 | 1.58 | 1.60 | 1.53 | 1.59 | 1.59 | 0.32% | 118,377 |
| Aug 21, 2026 | 1.61 | 1.64 | 1.58 | 1.59 | 1.59 | -1.25% | 203,061 |
| Aug 20, 2026 | 1.58 | 1.66 | 1.55 | 1.61 | 1.61 | 2.88% | 194,639 |
| Aug 19, 2026 | 1.57 | 1.58 | 1.54 | 1.56 | 1.56 | -0.32% | 42,722 |
| Aug 18, 2026 | 1.55 | 1.58 | 1.54 | 1.57 | 1.57 | 1.62% | 96,233 |
| Aug 17, 2026 | 1.55 | 1.57 | 1.52 | 1.54 | 1.54 | 11.19% | 179,177 |
| Aug 14, 2026 | 1.40 | 1.41 | 1.36 | 1.39 | 1.39 | -0.72% | 45,108 |
| Aug 13, 2026 | 1.36 | 1.40 | 1.35 | 1.40 | 1.40 | 2.95% | 55,780 |
| Aug 12, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 53,580 |
| Aug 11, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 1.13% | 22,677 |
| Aug 10, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -0.75% | 43,088 |
| Aug 7, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 31,276 |
| Aug 6, 2026 | 1.28 | 1.34 | 1.28 | 1.32 | 1.32 | 2.72% | 39,822 |
| Aug 5, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.39% | 20,694 |
| Aug 4, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 15,957 |
| Aug 3, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -0.39% | 8,313 |
| Jul 31, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 20,205 |
| Jul 30, 2026 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | - | 19,290 |