Rapala VMC Corporation (LON:0MEF)
London · Delayed Price · Currency is GBP · Price in EUR 1.230
+0.008 (0.61%)
At close: Feb 10, 2026
Rapala VMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.57% | 200 |
| Feb 9, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | 1,150 |
| Feb 6, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 1.07% | 270 |
| Feb 5, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -1.47% | 4,754 |
| Feb 4, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.16% | 1,105 |
| Feb 3, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23% | 100 |
| Feb 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.41% | 3,539 |
| Jan 27, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.25% | 858 |
| Jan 26, 2026 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 1.92% | 1,117 |
| Jan 23, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -1.88% | 580 |
| Jan 22, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | 1.07% | 510 |
| Jan 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.41% | 55 |
| Jan 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.80% | 8,000 |
| Jan 16, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 2,097 |
| Jan 15, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 700 |
| Jan 14, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 900 |
| Jan 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 91 |
| Jan 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.40% | 2 |
| Jan 9, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -1.20% | 222 |
| Jan 8, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.40% | 85 |
| Jan 7, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.57% | 77 |
| Jan 5, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -1.35% | 948 |
| Jan 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 979 |
| Dec 30, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -0.24% | 7,411 |
| 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 |