Rapala VMC Corporation (HEL:RAP1V)
Finland · Delayed Price · Currency is EUR 1.660
-0.010 (-0.60%)
Aug 28, 2026, 11:36 AM EET
Rapala VMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | 2.37% | 18,149 |
| Jul 28, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.39% | 11,131 |
| Jul 27, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | - | 6,727 |
| Jul 24, 2026 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 1.60% | 18,197 |
| Jul 23, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | 1.21% | 12,349 |
| Jul 22, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -1.20% | 6,639 |
| Jul 21, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 19,658 |
| Jul 20, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | 6,346 |
| 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 |