Rapala VMC Corporation (LON:0MEF)
London · Delayed Price · Currency is GBP · Price in EUR 1.295
+0.015 (1.17%)
At close: Jul 31, 2026
LON:0MEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.17% | 1,300 |
| Jul 30, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -0.39% | 830 |
| Jul 29, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 1.98% | 1,250 |
| Jul 28, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 50 |
| Jul 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.40% | 1,200 |
| Jul 24, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.21% | 1,010 |
| Jul 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 6 |
| Jul 21, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 477 |
| Jul 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 50 |
| Jul 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.40% | 2,450 |
| Jul 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.89% | 200 |
| Jul 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.22% | 507 |
| Jul 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.66% | 450 |
| Jul 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 400 |
| Jul 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.42% | 6,000 |
| Jul 7, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -2.04% | 1,229 |
| Jul 6, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 0.41% | 342 |
| Jul 3, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 1.24% | 55 |
| Jul 2, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.26% | 115 |
| Jun 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.24% | 110 |
| Jun 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.41% | 10 |
| Jun 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.41% | 198 |
| Jun 22, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | -0.41% | 520 |
| Jun 18, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 2.11% | 130 |
| Jun 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.07% | 110 |
| Jun 15, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 450 |
| Jun 11, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 5,100 |
| Jun 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,700 |
| Jun 9, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.21% | 1,348 |
| Jun 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.82% | 2,000 |
| Jun 4, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.21% | 65 |
| Jun 3, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 0.83% | 6,750 |
| Jun 2, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | - | 1,166 |
| Jun 1, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 11,521 |
| May 29, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.20% | 8,647 |
| May 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.40% | 640 |
| May 27, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | -2.15% | 410 |
| May 26, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.61% | 3,986 |
| May 25, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 2.47% | 5,010 |
| May 22, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | 2,264 |
| May 21, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 2.54% | 510 |
| May 19, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.88% | 1 |
| May 18, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -1.22% | 450 |
| May 15, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | 0.82% | 12,221 |
| May 13, 2026 | 1.08 | 1.22 | 1.08 | 1.22 | 1.22 | 13.49% | 9,777 |
| May 12, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.69% | 50 |
| May 11, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | 2.85% | 165 |
| May 8, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -1.64% | 7,238 |
| May 7, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.47% | 793 |
| May 6, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.42% | 100 |