Rapala VMC Oyj RAP1V
OMXHEX · Finland · Consumer Durables
€1.69-0.02 (-0.88%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.71 | +0.29% | €1.70 | €1.71 | €1.69 | 18.71K |
| 2026-09-29 | €1.70 | 0.00% | €1.70 | €1.70 | €1.67 | 12.15K |
| 2026-09-28 | €1.70 | 0.00% | €1.71 | €1.71 | €1.69 | 33.90K |
| 2026-09-25 | €1.70 | +0.59% | €1.71 | €1.71 | €1.69 | 16.05K |
| 2026-09-24 | €1.69 | 0.00% | €1.70 | €1.70 | €1.68 | 27.43K |
| 2026-09-23 | €1.69 | -1.17% | €1.71 | €1.71 | €1.68 | 29.25K |
| 2026-09-22 | €1.71 | +0.59% | €1.71 | €1.71 | €1.68 | 9.94K |
| 2026-09-21 | €1.70 | +0.29% | €1.70 | €1.71 | €1.67 | 37.31K |
| 2026-09-18 | €1.70 | +0.89% | €1.70 | €1.72 | €1.67 | 39.79K |
| 2026-09-17 | €1.68 | 0.00% | €1.70 | €1.70 | €1.67 | 26.13K |
| 2026-09-16 | €1.68 | +2.13% | €1.67 | €1.70 | €1.65 | 42.42K |
| 2026-09-15 | €1.64 | -1.50% | €1.67 | €1.67 | €1.64 | 31.99K |
| 2026-09-14 | €1.67 | -0.60% | €1.69 | €1.70 | €1.66 | 19.67K |
| 2026-09-11 | €1.68 | +0.30% | €1.66 | €1.69 | €1.65 | 36.63K |
| 2026-09-10 | €1.67 | +2.76% | €1.64 | €1.67 | €1.63 | 45.67K |
| 2026-09-09 | €1.63 | +1.24% | €1.63 | €1.64 | €1.62 | 58.42K |
| 2026-09-08 | €1.61 | -0.31% | €1.62 | €1.63 | €1.61 | 11.16K |
| 2026-09-07 | €1.62 | -0.62% | €1.64 | €1.64 | €1.61 | 35.49K |
| 2026-09-04 | €1.63 | +0.93% | €1.63 | €1.63 | €1.61 | 24.13K |
| 2026-09-03 | €1.61 | +0.31% | €1.61 | €1.63 | €1.59 | 71.82K |
| 2026-09-02 | €1.61 | -0.31% | €1.63 | €1.63 | €1.58 | 37.00K |
| 2026-09-01 | €1.61 | -1.53% | €1.63 | €1.64 | €1.60 | 38.92K |
| 2026-08-31 | €1.63 | -0.30% | €1.64 | €1.65 | €1.62 | 50.98K |
| 2026-08-28 | €1.64 | -1.80% | €1.70 | €1.70 | €1.63 | 43.46K |
| 2026-08-27 | €1.67 | +1.21% | €1.67 | €1.68 | €1.65 | 45.74K |
| 2026-08-26 | €1.65 | -2.94% | €1.73 | €1.73 | €1.64 | 51.36K |
| 2026-08-25 | €1.70 | +6.92% | €1.63 | €1.70 | €1.62 | 119.00K |
| 2026-08-24 | €1.59 | +0.32% | €1.58 | €1.60 | €1.53 | 118.38K |
| 2026-08-21 | €1.59 | -1.25% | €1.61 | €1.64 | €1.58 | 203.06K |
| 2026-08-20 | €1.61 | +2.88% | €1.58 | €1.65 | €1.55 | 194.79K |
| 2026-08-19 | €1.56 | -0.32% | €1.57 | €1.58 | €1.53 | 42.72K |
| 2026-08-18 | €1.57 | +1.62% | €1.54 | €1.58 | €1.53 | 96.97K |
| 2026-08-17 | €1.54 | +11.19% | €1.54 | €1.57 | €1.51 | 179.37K |
| 2026-08-14 | €1.38 | -0.72% | €1.39 | €1.40 | €1.36 | 45.11K |
| 2026-08-13 | €1.39 | +2.95% | €1.36 | €1.39 | €1.35 | 55.78K |
| 2026-08-12 | €1.36 | +0.74% | €1.34 | €1.37 | €1.34 | 53.58K |
| 2026-08-11 | €1.35 | +1.13% | €1.33 | €1.35 | €1.32 | 22.68K |
| 2026-08-10 | €1.33 | -0.75% | €1.34 | €1.35 | €1.31 | 43.09K |
| 2026-08-07 | €1.34 | +1.52% | €1.33 | €1.34 | €1.32 | 31.28K |
| 2026-08-06 | €1.32 | +2.72% | €1.28 | €1.34 | €1.28 | 39.82K |
| 2026-08-05 | €1.28 | -0.39% | €1.29 | €1.30 | €1.26 | 20.69K |
| 2026-08-04 | €1.29 | +0.78% | €1.29 | €1.29 | €1.26 | 15.96K |
| 2026-08-03 | €1.28 | -0.39% | €1.29 | €1.29 | €1.25 | 8.31K |
| 2026-07-31 | €1.28 | -0.77% | €1.28 | €1.29 | €1.26 | 20.21K |
| 2026-07-30 | €1.29 | 0.00% | €1.29 | €1.29 | €1.27 | 19.29K |
| 2026-07-29 | €1.29 | +2.37% | €1.28 | €1.29 | €1.26 | 18.15K |
| 2026-07-28 | €1.26 | -0.39% | €1.27 | €1.28 | €1.26 | 11.13K |
| 2026-07-27 | €1.27 | 0.00% | €1.27 | €1.28 | €1.25 | 6.73K |
| 2026-07-24 | €1.27 | +1.60% | €1.25 | €1.27 | €1.24 | 18.20K |
| 2026-07-23 | €1.25 | +1.21% | €1.25 | €1.27 | €1.25 | 12.35K |
| 2026-07-22 | €1.24 | -1.20% | €1.25 | €1.26 | €1.24 | 6.64K |
| 2026-07-21 | €1.25 | -0.79% | €1.26 | €1.26 | €1.24 | 19.66K |
| 2026-07-20 | €1.26 | +0.80% | €1.25 | €1.26 | €1.24 | 6.35K |
| 2026-07-17 | €1.25 | +0.40% | €1.25 | €1.25 | €1.23 | 12.27K |
| 2026-07-16 | €1.25 | +0.81% | €1.24 | €1.25 | €1.23 | 2.82K |
| 2026-07-15 | €1.24 | +1.23% | €1.22 | €1.24 | €1.21 | 4.24K |
| 2026-07-14 | €1.22 | -0.41% | €1.23 | €1.24 | €1.20 | 14.28K |
| 2026-07-13 | €1.23 | +0.82% | €1.23 | €1.24 | €1.22 | 2.97K |
| 2026-07-10 | €1.22 | +1.67% | €1.22 | €1.22 | €1.22 | 6.80K |
| 2026-07-09 | €1.20 | -0.42% | €1.22 | €1.22 | €1.20 | 8.71K |
| 2026-07-08 | €1.20 | -1.23% | €1.21 | €1.22 | €1.20 | 4.84K |
| 2026-07-07 | €1.22 | 0.00% | €1.22 | €1.22 | €1.20 | 5.24K |
| 2026-07-06 | €1.22 | -0.41% | €1.22 | €1.23 | €1.21 | 8.82K |
| 2026-07-03 | €1.22 | +2.52% | €1.19 | €1.22 | €1.19 | 5.19K |
| 2026-07-02 | €1.19 | -0.42% | €1.20 | €1.20 | €1.19 | 21.87K |
| 2026-07-01 | €1.20 | -1.24% | €1.21 | €1.22 | €1.20 | 12.55K |
| 2026-06-30 | €1.21 | +2.54% | €1.18 | €1.22 | €1.18 | 44.96K |
| 2026-06-29 | €1.18 | -0.84% | €1.19 | €1.21 | €1.18 | 15.28K |
| 2026-06-26 | €1.19 | -1.65% | €1.24 | €1.24 | €1.19 | 11.39K |
| 2026-06-25 | €1.21 | -0.41% | €1.22 | €1.24 | €1.21 | 11.17K |
| 2026-06-24 | €1.22 | +2.10% | €1.20 | €1.22 | €1.20 | 180 |
| 2026-06-23 | €1.19 | -0.83% | €1.22 | €1.22 | €1.18 | 1.55K |
| 2026-06-22 | €1.20 | -1.23% | €1.20 | €1.22 | €1.18 | 5.96K |
| 2026-06-18 | €1.22 | +2.10% | €1.22 | €1.22 | €1.20 | 3.55K |
| 2026-06-17 | €1.19 | 0.00% | €1.19 | €1.22 | €1.19 | 6.08K |
| 2026-06-16 | €1.19 | -1.65% | €1.22 | €1.22 | €1.18 | 19.50K |
| 2026-06-15 | €1.21 | -0.82% | €1.22 | €1.23 | €1.21 | 13.70K |
| 2026-06-12 | €1.22 | +0.83% | €1.22 | €1.22 | €1.21 | 4.67K |
| 2026-06-11 | €1.21 | +1.26% | €1.22 | €1.22 | €1.20 | 4.77K |
| 2026-06-10 | €1.20 | -0.42% | €1.20 | €1.21 | €1.18 | 14.10K |
| 2026-06-09 | €1.20 | -0.41% | €1.21 | €1.21 | €1.20 | 5.04K |
| 2026-06-08 | €1.21 | -2.43% | €1.23 | €1.23 | €1.20 | 10.63K |
| 2026-06-05 | €1.24 | +2.07% | €1.21 | €1.24 | €1.20 | 29.86K |
| 2026-06-04 | €1.21 | 0.00% | €1.21 | €1.21 | €1.20 | 22.12K |
| 2026-06-03 | €1.21 | 0.00% | €1.23 | €1.23 | €1.20 | 30.67K |
| 2026-06-02 | €1.21 | +0.83% | €1.20 | €1.22 | €1.20 | 19.32K |
| 2026-06-01 | €1.20 | -0.83% | €1.20 | €1.21 | €1.18 | 38.71K |
| 2026-05-29 | €1.21 | -0.82% | €1.24 | €1.25 | €1.20 | 40.16K |
| 2026-05-28 | €1.22 | -1.21% | €1.24 | €1.24 | €1.22 | 4.93K |
| 2026-05-27 | €1.24 | -1.20% | €1.27 | €1.27 | €1.20 | 73.07K |