Rapala VMC Corporation (HEL:RAP1V)
Finland
· Delayed Price · Currency is EUR 1.195
-0.025 (-2.05%)
Mar 9, 2026, 6:29 PM EET
Rapala VMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | - | -1.64% | 18,893 |
| Mar 6, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 13,661 |
| Mar 5, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 23,891 |
| Mar 4, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 16,941 |
| Mar 3, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 88,061 |
| Mar 2, 2026 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | 0.83% | 73,827 |
| Feb 27, 2026 | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | -1.63% | 21,022 |
| Feb 26, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.20% | 20,064 |
| Feb 25, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 11,629 |
| Feb 24, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 11,690 |
| Feb 23, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | -0.40% | 14,275 |
| Feb 20, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 1.21% | 14,478 |
| Feb 19, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 7,077 |
| Feb 18, 2026 | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | 2.05% | 29,259 |
| Feb 17, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 9,815 |
| Feb 16, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | - | 6,080 |
| Feb 13, 2026 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | - | 9,910 |
| Feb 12, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -1.22% | 10,999 |
| Feb 11, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -1.21% | 6,713 |
| Feb 10, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 15,460 |
| Feb 9, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 2.07% | 4,911 |
| Feb 6, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 30,002 |
| Feb 5, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -1.22% | 19,461 |
| Feb 4, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | 0.41% | 10,642 |
| Feb 3, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 11,119 |
| Feb 2, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.41% | 17,009 |
| Jan 30, 2026 | 1.24 | 1.27 | 1.22 | 1.23 | 1.23 | -0.40% | 26,315 |
| Jan 29, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | - | 6,549 |
| Jan 28, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.41% | 2,375 |
| Jan 27, 2026 | 1.21 | 1.26 | 1.21 | 1.23 | 1.23 | 2.07% | 3,387 |
| Jan 26, 2026 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -2.03% | 16,187 |
| Jan 23, 2026 | 1.23 | 1.24 | 1.20 | 1.23 | 1.23 | 0.82% | 23,856 |
| Jan 22, 2026 | 1.22 | 1.26 | 1.21 | 1.22 | 1.22 | 1.24% | 22,238 |
| Jan 21, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.41% | 10,719 |
| Jan 20, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -1.22% | 10,856 |
| Jan 19, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -1.21% | 32,844 |
| Jan 16, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -1.20% | 23,243 |
| Jan 15, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | - | 19,007 |
| Jan 14, 2026 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | -0.40% | 17,423 |
| Jan 13, 2026 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 1.61% | 36,102 |
| Jan 12, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.40% | 18,732 |
| Jan 9, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 9,542 |
| Jan 8, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.80% | 17,446 |
| Jan 7, 2026 | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | - | 37,545 |
| Jan 5, 2026 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | 0.40% | 26,831 |
| Jan 2, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -2.34% | 64,950 |
| Dec 30, 2025 | 1.27 | 1.30 | 1.25 | 1.28 | 1.28 | 0.79% | 44,646 |
| Dec 29, 2025 | 1.26 | 1.31 | 1.26 | 1.27 | 1.27 | 1.20% | 81,586 |
| Dec 23, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.40% | 36,627 |
| Dec 22, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.40% | 23,835 |
| Dec 19, 2025 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 0.40% | 23,133 |
| Dec 18, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 18,501 |
| Dec 17, 2025 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -1.99% | 32,110 |
| Dec 16, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 2.03% | 9,928 |
| Dec 15, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -0.40% | 10,909 |
| Dec 12, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | -0.40% | 42,044 |
| Dec 11, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | - | 38,599 |
| Dec 10, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 1.64% | 21,930 |
| Dec 9, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 11,252 |
| Dec 8, 2025 | 1.25 | 1.27 | 1.23 | 1.23 | 1.23 | -0.81% | 13,092 |
| Dec 5, 2025 | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | -0.40% | 16,681 |
| Dec 4, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 1.22% | 11,348 |
| Dec 3, 2025 | 1.24 | 1.27 | 1.23 | 1.23 | 1.23 | - | 19,844 |
| Dec 2, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 14,318 |
| Dec 1, 2025 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | - | 33,447 |
| Nov 28, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 4,887 |
| Nov 27, 2025 | 1.23 | 1.26 | 1.22 | 1.23 | 1.23 | 0.41% | 11,603 |
| Nov 26, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 7,983 |
| Nov 25, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | 0.41% | 11,652 |
| Nov 24, 2025 | 1.25 | 1.27 | 1.22 | 1.22 | 1.22 | -2.01% | 11,380 |
| Nov 21, 2025 | 1.26 | 1.26 | 1.22 | 1.25 | 1.25 | -1.19% | 39,597 |
| Nov 20, 2025 | 1.24 | 1.28 | 1.23 | 1.26 | 1.26 | 2.02% | 24,826 |
| Nov 19, 2025 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | -0.40% | 25,645 |
| Nov 18, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 11,102 |
| Nov 17, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | - | 9,024 |
| Nov 14, 2025 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -2.36% | 49,174 |
| Nov 13, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 8,604 |
| Nov 12, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 1.20% | 25,037 |
| Nov 11, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 34,247 |
| Nov 10, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -1.18% | 41,181 |
| Nov 7, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 2.01% | 31,167 |
| Nov 6, 2025 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 46,439 |
| Nov 5, 2025 | 1.22 | 1.27 | 1.20 | 1.24 | 1.24 | 1.23% | 42,079 |
| Nov 4, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.41% | 27,960 |
| Nov 3, 2025 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 1.66% | 54,169 |
| Oct 31, 2025 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -0.41% | 39,720 |
| Oct 30, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.41% | 23,851 |
| Oct 29, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -1.22% | 14,915 |
| Oct 28, 2025 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 33,733 |
| Oct 27, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 26,781 |
| Oct 24, 2025 | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | - | 23,235 |
| Oct 23, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | -0.41% | 18,143 |
| Oct 22, 2025 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 1.25% | 172,711 |
| Oct 21, 2025 | 1.21 | 1.25 | 1.20 | 1.20 | 1.20 | -0.83% | 50,585 |
| Oct 20, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.41% | 6,405 |
| Oct 17, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.82% | 24,243 |
| Oct 16, 2025 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | - | 107,285 |
| Oct 15, 2025 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 2.08% | 10,033 |
| Oct 14, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 12,116 |
| Oct 13, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 0.42% | 12,160 |