Rapala VMC Corporation (LON:0MEF)
London · Delayed Price · Currency is GBP · Price in EUR 1.268
0.00 (0.00%)
At close: Dec 29, 2025
Rapala VMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | 0.63% | 6,650 |
| Dec 23, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 614 |
| Dec 22, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 3,061 |
| Dec 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.04% | 43 |
| Dec 18, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.65% | 2,963 |
| Dec 17, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.56% | 30 |
| Dec 16, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.40% | 680 |
| Dec 15, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | -1.44% | 320 |
| Dec 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.24% | 10 |
| Dec 11, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 2.46% | 131 |
| Dec 9, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -2.63% | 111 |
| Dec 8, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.64% | 1,600 |
| Dec 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 563 |
| Dec 4, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.41% | 2,000 |
| Dec 3, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 1,980 |
| Dec 2, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.40% | 10,865 |
| Dec 1, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | 0.82% | 3,405 |
| Nov 28, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | - | 1,019 |
| Nov 27, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -0.41% | 410 |
| Nov 26, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.41% | 58 |
| Nov 25, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 860 |
| Nov 24, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | 0.82% | 310 |
| Nov 21, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -2.39% | 315 |
| Nov 20, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.29% | 3,675 |
| Nov 19, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -2.25% | 1,610 |
| Nov 14, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.35% | 260 |
| Nov 13, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 1,302 |
| Nov 12, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | - | 1,597 |
| Nov 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 1,648 |
| Nov 10, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.40% | 271 |
| Nov 7, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 1.61% | 1,128 |
| Nov 6, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 1.22% | 1,080 |
| Nov 5, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 164 |
| Nov 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 4,610 |
| Nov 3, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.41% | 2,863 |
| Oct 31, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 171 |
| Oct 30, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.41% | 800 |
| Oct 29, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 8,030 |
| Oct 28, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.22% | 9,332 |
| Oct 27, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.24% | 5,376 |
| Oct 24, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.41% | 12 |
| Oct 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | 8 |
| Oct 22, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -0.41% | 2,094 |
| Oct 21, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.25% | 1,241 |
| Oct 20, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | - | 25 |
| Oct 17, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -2.04% | 3,708 |
| Oct 16, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.51% | 610 |
| Oct 15, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 7,218 |
| Oct 14, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.67% | 12,900 |
| Oct 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.17% | 10 |