Rapala VMC Corporation (LON:0MEF)
London · Delayed Price · Currency is GBP · Price in EUR 1.248
+0.005 (0.40%)
At close: Sep 11, 2025
Rapala VMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.40% | 10 |
| Sep 10, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.56% | 111 |
| Sep 9, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -1.19% | 5,252 |
| Sep 8, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -0.39% | 500 |
| Sep 5, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.16% | 370 |
| Sep 4, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 1.44% | 2,088 |
| Sep 2, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -1.96% | 1,702 |
| Sep 1, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 2,670 |
| Aug 29, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -1.02% | 3,768 |
| Aug 28, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.78% | 326 |
| Aug 27, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.23% | 3,620 |
| Aug 26, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.39% | 2,923 |
| Aug 25, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 1.18% | 4,412 |
| Aug 22, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 4,448 |
| Aug 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.20% | 2 |
| Aug 20, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 0.16% | 9,906 |
| Aug 19, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.65% | 26,755 |
| Aug 18, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -1.98% | 635 |
| Aug 15, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | -0.78% | 14,855 |
| Aug 14, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 5,440 |
| Aug 13, 2025 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -4.14% | 1,579 |
| Aug 12, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -1.48% | 4,591 |
| Aug 11, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 1.50% | 503 |
| Aug 8, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -2.21% | 5,784 |
| Aug 7, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | - | 10,000 |
| Aug 6, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -0.73% | 2,963 |
| Aug 5, 2025 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | 2.62% | 22,237 |
| Aug 4, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | - | 20,582 |
| Aug 1, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.38% | 5,977 |
| Jul 31, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 0.76% | 7,130 |
| Jul 30, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -0.75% | 23,308 |
| Jul 29, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 9,524 |
| Jul 28, 2025 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -1.47% | 12,286 |
| Jul 25, 2025 | 1.30 | 1.39 | 1.30 | 1.36 | 1.36 | 2.64% | 48,777 |
| Jul 24, 2025 | 1.30 | 1.34 | 1.29 | 1.33 | 1.33 | 1.15% | 52,434 |
| Jul 23, 2025 | 1.20 | 1.31 | 1.19 | 1.31 | 1.31 | 9.17% | 29,021 |
| Jul 22, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | - | 10,819 |
| Jul 21, 2025 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | 0.42% | 25,784 |
| Jul 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 997 |
| Jul 17, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.25% | 2,635 |
| Jul 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 5,000 |
| Jul 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.27% | 1,688 |
| Jul 14, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | -0.84% | 4,728 |
| Jul 11, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -1.24% | 2,020 |
| Jul 10, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 318 |
| Jul 9, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 0.41% | 1,702 |
| Jul 8, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -1.23% | 10,284 |
| Jul 7, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -1.21% | 300 |
| Jul 4, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.14% | 90 |
| Jul 3, 2025 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 2.82% | 3,650 |