Rapala VMC Corporation (LON:0MEF)
London · Delayed Price · Currency is GBP · Price in EUR 1.020
+0.008 (0.74%)
At close: Apr 30, 2026
LON:0MEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.69% | 575 |
| Apr 29, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.17% | 50 |
| Apr 28, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.49% | 45 |
| Apr 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | 5,035 |
| Apr 24, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | 60 |
| Apr 23, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | 1.99% | 48 |
| Apr 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 300 |
| Apr 20, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.79% | 705 |
| Apr 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.30% | 68 |
| Apr 15, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -0.49% | 1,767 |
| Apr 14, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.75% | 1,294 |
| Apr 13, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.75% | 162 |
| Apr 10, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | 1.11% | 2,069 |
| Apr 8, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 0.20% | 162 |
| Apr 7, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | -0.80% | 2,687 |
| Apr 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.06% | 292 |
| Mar 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.31% | 16 |
| Mar 27, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -2.04% | 2,130 |
| Mar 26, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.20% | 5,674 |
| Mar 25, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | -0.61% | 10,197 |
| Mar 23, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | -1.00% | 3,046 |
| Mar 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.40% | 70 |
| Mar 19, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -3.69% | 20,050 |
| Mar 18, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 131 |
| Mar 17, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.68% | 3,599 |
| Mar 16, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.16% | 2,210 |
| Mar 13, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -1.43% | 3,010 |
| Mar 12, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -1.41% | 11,380 |
| Mar 11, 2026 | 1.25 | 1.25 | 1.03 | 1.07 | 1.07 | -11.98% | 6,110 |
| Mar 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.41% | 5,300 |
| Mar 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.82% | 45 |
| Mar 5, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 200 |
| Mar 4, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.07% | 2,433 |
| Mar 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.02% | 862 |
| Mar 2, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | -0.80% | 4,025 |
| Feb 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | 80 |
| Feb 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.21% | 60 |
| Feb 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 2,360 |
| Feb 24, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 1.63% | 413 |
| Feb 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 20 |
| Feb 20, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 4,225 |
| Feb 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | 15 |
| Feb 18, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 2.03% | 8,226 |
| Feb 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 80 |
| Feb 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 220 |
| Feb 13, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -1.22% | 135 |
| Feb 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.41% | 431 |
| 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 |