Rapala VMC Corporation (HEL:RAP1V)
Finland · Delayed Price · Currency is EUR 1.215
-0.040 (-3.19%)
May 18, 2026, 6:24 PM EET
Rapala VMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.47% | 19,216 |
| May 5, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 3.38% | 44,228 |
| May 4, 2026 | 1.06 | 1.09 | 1.03 | 1.04 | 1.04 | 0.98% | 24,260 |
| Apr 30, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 12,140 |
| Apr 29, 2026 | 1.03 | 1.06 | 1.01 | 1.03 | 1.03 | 1.49% | 28,259 |
| Apr 28, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.46% | 2,753 |
| Apr 27, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.49% | 20,816 |
| Apr 24, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -1.45% | 26,465 |
| Apr 23, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.98% | 11,374 |
| Apr 22, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 1.99% | 23,281 |
| Apr 21, 2026 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -1.47% | 38,885 |
| Apr 20, 2026 | 1.01 | 1.02 | 0.98 | 1.02 | 1.02 | - | 14,276 |
| Apr 17, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 25,224 |
| Apr 16, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.48% | 2,808 |
| Apr 15, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 1.50% | 12,728 |
| Apr 14, 2026 | 1.01 | 1.04 | 0.99 | 1.00 | 1.00 | -0.50% | 26,011 |
| Apr 13, 2026 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -2.43% | 10,902 |
| Apr 10, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 1.48% | 16,635 |
| Apr 9, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.50% | 10,117 |
| Apr 8, 2026 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 3.06% | 14,515 |
| Apr 7, 2026 | 0.98 | 1.01 | 0.97 | 0.98 | 0.98 | -0.41% | 43,862 |
| Apr 2, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -2.57% | 18,258 |
| Apr 1, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 3.91% | 57,987 |
| Mar 31, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | -0.82% | 43,292 |
| Mar 30, 2026 | 0.96 | 0.99 | 0.94 | 0.98 | 0.98 | 2.08% | 44,306 |
| Mar 27, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -1.84% | 33,609 |
| Mar 26, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.21% | 22,513 |
| Mar 25, 2026 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 4.43% | 39,557 |
| Mar 24, 2026 | 0.97 | 0.99 | 0.94 | 0.95 | 0.95 | -1.25% | 43,993 |
| Mar 23, 2026 | 0.99 | 0.99 | 0.92 | 0.96 | 0.96 | -3.03% | 32,818 |
| Mar 20, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.40% | 24,050 |
| Mar 19, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.55% | 125,430 |
| Mar 18, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | - | 33,694 |
| Mar 17, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | 0.49% | 26,989 |
| Mar 16, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -1.46% | 78,494 |
| Mar 13, 2026 | 1.05 | 1.05 | 0.99 | 1.03 | 1.03 | -1.44% | 160,790 |
| Mar 12, 2026 | 1.09 | 1.10 | 1.03 | 1.05 | 1.05 | -4.13% | 274,405 |
| Mar 11, 2026 | 1.24 | 1.26 | 1.00 | 1.09 | 1.09 | -11.38% | 371,661 |
| Mar 10, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 2.93% | 45,315 |
| Mar 9, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -2.05% | 36,361 |
| Mar 6, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 13,661 |
| Mar 5, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 23,891 |
| Mar 4, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 16,941 |
| Mar 3, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 88,061 |