Rapala VMC Corporation (LON:0MEF)
London · Delayed Price · Currency is GBP · Price in EUR 1.215
-0.005 (-0.41%)
At close: Oct 30, 2025
Rapala VMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -0.41% | 225 |
| Oct 9, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 5,640 |
| Oct 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.42% | 1,980 |
| Oct 6, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 2,500 |
| Oct 2, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.17% | 5,400 |
| Oct 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | 10 |
| Sep 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.99% | 3,270 |
| Sep 26, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 1,025 |
| Sep 25, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | 250 |
| Sep 24, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.41% | 2,774 |
| Sep 23, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.41% | 501 |
| Sep 19, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -0.41% | 8,040 |
| Sep 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 3,000 |
| Sep 16, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | 1,192 |
| Sep 15, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -1.46% | 28,947 |
| Sep 12, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.20% | 1,635 |
| 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 |