Rapala VMC Corporation (LON:0MEF)
London · Delayed Price · Currency is GBP · Price in EUR 1.705
+0.015 (0.89%)
At close: Sep 25, 2026
LON:0MEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 0.89% | 2,334 |
| Sep 23, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 646 |
| Sep 22, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.89% | 5,000 |
| Sep 21, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -0.59% | 2,812 |
| Sep 18, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | 0.59% | 4,431 |
| Sep 17, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.15% | 2,255 |
| Sep 16, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | 1.35% | 1,900 |
| Sep 15, 2026 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | 0.30% | 10,122 |
| Sep 14, 2026 | 1.68 | 1.70 | 1.66 | 1.66 | 1.66 | -1.19% | 5,176 |
| Sep 11, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 2.13% | 3,375 |
| Sep 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | 260 |
| Sep 9, 2026 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | -0.31% | 2,066 |
| Sep 8, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | -0.61% | 4,290 |
| Sep 7, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 1.23% | 1,200 |
| Sep 4, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | 0.62% | 6,417 |
| Sep 3, 2026 | 1.62 | 1.63 | 1.59 | 1.61 | 1.61 | 0.94% | 8,206 |
| Sep 2, 2026 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -1.54% | 768 |
| Sep 1, 2026 | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | -0.92% | 6,268 |
| Aug 31, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -0.61% | 9,860 |
| Aug 28, 2026 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -0.90% | 15,246 |
| Aug 27, 2026 | 1.66 | 1.68 | 1.66 | 1.66 | 1.66 | 0.61% | 34,847 |
| Aug 26, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -2.51% | 13,937 |
| Aug 25, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 7.12% | 473 |
| Aug 24, 2026 | 1.55 | 1.60 | 1.55 | 1.58 | 1.58 | 0.32% | 14,378 |
| Aug 21, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -1.56% | 11,654 |
| Aug 20, 2026 | 1.57 | 1.66 | 1.57 | 1.60 | 1.60 | 3.90% | 16,442 |
| Aug 19, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -1.60% | 6,100 |
| Aug 18, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 1.29% | 3,504 |
| Aug 17, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 12.36% | 18,741 |
| Aug 14, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.92% | 400 |
| Aug 13, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.55% | 270 |
| Aug 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.65% | 4,000 |
| Aug 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | 300 |
| Aug 10, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.13% | 250 |
| Aug 7, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 1.34% | 2,411 |
| Aug 6, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | 1.36% | 934 |
| Aug 5, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 3,100 |
| Aug 4, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 0.39% | 2,225 |
| Aug 3, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -0.77% | 1,215 |
| 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 |