Rapala VMC Corporation (LON:0MEF)
London · Delayed Price · Currency is GBP · Price in EUR 1.210
+0.010 (0.83%)
At close: Jun 11, 2026
LON:0MEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 1,750 |
| May 4, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 2.94% | 26 |
| Apr 30, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.74% | 575 |
| Apr 29, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.22% | 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 | -0.74% | 705 |
| Apr 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.25% | 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 |