Rapala VMC Corporation (HEL:RAP1V)
Finland
· Delayed Price · Currency is EUR 1.240
-0.005 (-0.40%)
At close: Dec 5, 2025
Rapala VMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.24 | 1.27 | 1.24 | 1.24 | - | -0.80% | 7,327 |
| 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 |
| Oct 10, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.42% | 48,583 |
| Oct 9, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 0.42% | 65,395 |
| Oct 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.42% | 30,102 |
| Oct 7, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.41% | 49,921 |
| Oct 6, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 0.42% | 28,096 |
| Oct 3, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.41% | 16,568 |
| Oct 2, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.42% | 32,813 |
| Oct 1, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 22,829 |
| Sep 30, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -1.24% | 47,217 |
| Sep 29, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 45,700 |
| Sep 26, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 38,868 |
| Sep 25, 2025 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | -0.41% | 68,889 |
| Sep 24, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | - | 8,363 |
| Sep 23, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 37,414 |
| Sep 22, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.41% | 14,180 |
| Sep 19, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | 1.26% | 53,351 |
| Sep 18, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 89,410 |
| Sep 17, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 19,090 |
| Sep 16, 2025 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | 0.41% | 21,543 |
| Sep 15, 2025 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -2.03% | 56,543 |
| Sep 12, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -0.40% | 25,024 |
| Sep 11, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 28,126 |
| Sep 10, 2025 | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | -0.40% | 79,938 |
| Sep 9, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 29,361 |
| Sep 8, 2025 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -0.40% | 18,494 |
| Sep 5, 2025 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 0.40% | 27,997 |
| Sep 4, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -1.57% | 32,772 |
| Sep 3, 2025 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | 2.01% | 48,380 |
| Sep 2, 2025 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -2.35% | 60,267 |
| Sep 1, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 29,379 |
| Aug 29, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -2.33% | 45,529 |
| Aug 28, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 34,862 |
| Aug 27, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | - | 45,897 |
| Aug 26, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -0.39% | 22,693 |
| Aug 25, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | 0.39% | 36,396 |
| Aug 22, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 33,398 |
| Aug 21, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 25,773 |
| Aug 20, 2025 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | 0.40% | 49,550 |
| Aug 19, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | 0.40% | 230,980 |
| Aug 18, 2025 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -2.37% | 184,294 |
| Aug 15, 2025 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | - | 47,603 |
| Aug 14, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.39% | 45,557 |
| Aug 13, 2025 | 1.31 | 1.32 | 1.27 | 1.27 | 1.27 | -3.05% | 154,621 |
| Aug 12, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -1.87% | 82,932 |
| Aug 11, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -1.11% | 36,388 |
| Aug 8, 2025 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | - | 89,503 |
| Aug 7, 2025 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | - | 39,220 |
| Aug 6, 2025 | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | -1.46% | 112,530 |
| Aug 5, 2025 | 1.34 | 1.39 | 1.33 | 1.37 | 1.37 | 3.01% | 138,397 |
| Aug 4, 2025 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | 0.76% | 88,387 |
| Aug 1, 2025 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -0.75% | 78,206 |
| Jul 31, 2025 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | 0.38% | 75,779 |
| Jul 30, 2025 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | 0.38% | 107,813 |
| Jul 29, 2025 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -1.86% | 532,451 |
| Jul 28, 2025 | 1.39 | 1.39 | 1.31 | 1.35 | 1.35 | -2.54% | 165,170 |
| Jul 25, 2025 | 1.30 | 1.39 | 1.27 | 1.38 | 1.38 | 2.99% | 2,024,938 |
| Jul 24, 2025 | 1.32 | 1.34 | 1.28 | 1.34 | 1.34 | 1.90% | 547,963 |
| Jul 23, 2025 | 1.20 | 1.32 | 1.18 | 1.32 | 1.32 | 10.04% | 2,744,146 |
| Jul 22, 2025 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.42% | 168,498 |
| Jul 21, 2025 | 1.18 | 1.24 | 1.18 | 1.20 | 1.20 | 1.69% | 152,246 |