Helsinki - Delayed Quote EUR

Rapala VMC Corporation (RAP1V.HE)

Compare
1.8650
-0.0350
(-1.84%)
At close: January 10 at 6:29:49 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.9400 1.9400 1.8650 1.8650 1.8650 26,774
Jan 9, 2025 1.8800 1.9400 1.8800 1.9000 1.9000 13,373
Jan 8, 2025 1.9150 1.9300 1.8900 1.9050 1.9050 21,508
Jan 7, 2025 1.9600 1.9600 1.9000 1.9150 1.9150 28,234
Jan 3, 2025 1.9400 1.9700 1.9300 1.9550 1.9550 22,317
Jan 2, 2025 1.9900 1.9900 1.9300 1.9600 1.9600 29,115
Dec 30, 2024 1.9350 1.9700 1.8900 1.9150 1.9150 116,653
Dec 27, 2024 1.9150 1.9500 1.9150 1.9300 1.9300 53,930
Dec 23, 2024 1.9250 1.9450 1.9000 1.9400 1.9400 8,280
Dec 20, 2024 1.9300 1.9450 1.9050 1.9150 1.9150 18,562
Dec 19, 2024 1.9800 1.9800 1.9100 1.9100 1.9100 38,794
Dec 18, 2024 2.0000 2.0000 1.9750 1.9800 1.9800 14,086
Dec 17, 2024 2.0000 2.0000 1.9750 1.9900 1.9900 10,646
Dec 16, 2024 2.0000 2.0100 1.9800 2.0000 2.0000 11,200
Dec 13, 2024 2.0200 2.0200 1.9850 2.0000 2.0000 22,325
Dec 12, 2024 2.0300 2.1000 2.0000 2.0000 2.0000 47,105
Dec 11, 2024 2.0000 2.1000 1.9850 2.0300 2.0300 84,756
Dec 10, 2024 2.0000 2.0200 1.9700 2.0000 2.0000 27,010
Dec 9, 2024 2.0200 2.0200 1.9950 2.0000 2.0000 18,963
Dec 5, 2024 2.0000 2.0400 1.9900 2.0100 2.0100 61,242
Dec 4, 2024 2.0000 2.0300 1.9950 1.9950 1.9950 38,814
Dec 3, 2024 2.0000 2.0400 1.9950 2.0000 2.0000 4,754
Dec 2, 2024 2.0100 2.0500 1.9850 2.0000 2.0000 5,057
Nov 29, 2024 2.0100 2.0300 1.9800 2.0300 2.0300 5,120
Nov 28, 2024 2.0000 2.0200 1.9800 2.0100 2.0100 2,323
Nov 27, 2024 2.0000 2.0200 2.0000 2.0200 2.0200 741
Nov 26, 2024 2.0200 2.0400 1.9900 1.9950 1.9950 7,545
Nov 25, 2024 2.0100 2.0900 2.0100 2.0400 2.0400 18,809
Nov 22, 2024 1.9900 2.0200 1.9750 2.0200 2.0200 23,960
Nov 21, 2024 2.0000 2.0300 1.9750 1.9900 1.9900 9,771
Nov 20, 2024 2.0100 2.0500 1.9850 2.0200 2.0200 33,694
Nov 19, 2024 2.0100 2.0800 2.0000 2.0200 2.0200 7,446
Nov 18, 2024 2.0300 2.0600 2.0000 2.0200 2.0200 26,800
Nov 15, 2024 2.1000 2.1300 2.0600 2.0600 2.0600 16,392
Nov 14, 2024 2.1000 2.1000 2.0600 2.1000 2.1000 7,402
Nov 13, 2024 2.1200 2.1300 2.0700 2.1000 2.1000 10,976
Nov 12, 2024 2.1200 2.1400 2.1000 2.1100 2.1100 10,126
Nov 11, 2024 2.1500 2.2000 2.1300 2.1500 2.1500 6,821
Nov 8, 2024 2.1700 2.2000 2.1200 2.1400 2.1400 40,087
Nov 7, 2024 2.2000 2.2400 2.1500 2.1700 2.1700 11,825
Nov 6, 2024 2.2200 2.2400 2.1500 2.2200 2.2200 2,488
Nov 5, 2024 2.2500 2.2500 2.1500 2.1800 2.1800 13,706
Nov 4, 2024 2.2400 2.2500 2.2400 2.2500 2.2500 1,727
Nov 1, 2024 2.2500 2.2500 2.2200 2.2500 2.2500 1,143
Oct 31, 2024 2.2200 2.2500 2.2100 2.2400 2.2400 5,656
Oct 30, 2024 2.2300 2.2400 2.2200 2.2300 2.2300 6,902
Oct 29, 2024 2.2500 2.2500 2.2200 2.2300 2.2300 20,883
Oct 28, 2024 2.2400 2.3200 2.2300 2.2500 2.2500 1,752
Oct 25, 2024 2.3300 2.3300 2.2300 2.2400 2.2400 16,733
Oct 24, 2024 2.2800 2.3800 2.2300 2.3200 2.3200 5,116
Oct 23, 2024 2.3000 2.3600 2.2500 2.2800 2.2800 7,595
Oct 22, 2024 2.3000 2.3500 2.3000 2.3000 2.3000 1,305
Oct 21, 2024 2.3400 2.3500 2.2900 2.2900 2.2900 15,840
Oct 18, 2024 2.3100 2.4400 2.3100 2.3500 2.3500 2,293
Oct 17, 2024 2.3200 2.4800 2.3100 2.4300 2.4300 2,290
Oct 16, 2024 2.3300 2.3500 2.3000 2.3300 2.3300 4,544
Oct 15, 2024 2.3600 2.3600 2.3300 2.3300 2.3300 11,620
Oct 14, 2024 2.4100 2.4100 2.3500 2.3500 2.3500 11,519
Oct 11, 2024 2.4000 2.4300 2.4000 2.4200 2.4200 5,135
Oct 10, 2024 2.5800 2.5800 2.3900 2.3900 2.3900 10,389
Oct 9, 2024 2.4000 2.4400 2.4000 2.4400 2.4400 7,145
Oct 8, 2024 2.5300 2.5300 2.3900 2.4300 2.4300 44,712
Oct 7, 2024 2.5000 2.5500 2.4800 2.5300 2.5300 2,552
Oct 4, 2024 2.4900 2.5000 2.4700 2.5000 2.5000 806
Oct 3, 2024 2.4800 2.5100 2.4700 2.4900 2.4900 4,883
Oct 2, 2024 2.4900 2.5500 2.4700 2.4800 2.4800 5,123
Oct 1, 2024 2.5600 2.5700 2.4800 2.4900 2.4900 9,331
Sep 30, 2024 2.4900 2.5600 2.4700 2.4700 2.4700 4,003
Sep 27, 2024 2.5000 2.5300 2.4800 2.4900 2.4900 7,398
Sep 26, 2024 2.4800 2.5400 2.4700 2.5300 2.5300 2,907
Sep 25, 2024 2.5500 2.5800 2.4800 2.4800 2.4800 8,509
Sep 24, 2024 2.4700 2.5500 2.4700 2.5500 2.5500 4,176
Sep 23, 2024 2.4700 2.5000 2.4600 2.4700 2.4700 1,782
Sep 20, 2024 2.6400 2.6400 2.4900 2.4900 2.4900 2,122
Sep 19, 2024 2.6300 2.6300 2.5100 2.5700 2.5700 1,542
Sep 18, 2024 2.5000 2.5700 2.5000 2.5700 2.5700 2,142
Sep 17, 2024 2.5900 2.5900 2.4900 2.5200 2.5200 5,143
Sep 16, 2024 2.4500 2.6000 2.4500 2.5000 2.5000 3,732
Sep 13, 2024 2.4500 2.5100 2.4300 2.5100 2.5100 618
Sep 12, 2024 2.4300 2.5000 2.4300 2.5000 2.5000 5,164
Sep 11, 2024 2.5100 2.5100 2.4200 2.4200 2.4200 5,774
Sep 10, 2024 2.4700 2.5200 2.4700 2.5200 2.5200 1,557
Sep 9, 2024 2.5100 2.5100 2.4600 2.4900 2.4900 4,016
Sep 6, 2024 2.5000 2.5100 2.4800 2.5100 2.5100 2,998
Sep 5, 2024 2.5100 2.5100 2.4800 2.5100 2.5100 1,622
Sep 4, 2024 2.5000 2.5100 2.4600 2.5100 2.5100 3,659
Sep 3, 2024 2.5000 2.5000 2.4800 2.4800 2.4800 5,285
Sep 2, 2024 2.5000 2.5300 2.4900 2.5000 2.5000 5,295
Aug 30, 2024 2.4900 2.5300 2.4800 2.5000 2.5000 18,646
Aug 29, 2024 2.4700 2.5000 2.4700 2.5000 2.5000 5,145
Aug 28, 2024 2.5100 2.5400 2.4600 2.4800 2.4800 424,324
Aug 27, 2024 2.5000 2.5600 2.4900 2.5000 2.5000 11,750
Aug 26, 2024 2.4700 2.5100 2.4700 2.5100 2.5100 2,097
Aug 23, 2024 2.5100 2.5100 2.4700 2.5100 2.5100 7,018
Aug 22, 2024 2.5600 2.5900 2.5000 2.5100 2.5100 99,405
Aug 21, 2024 2.5100 2.5900 2.5100 2.5600 2.5600 11,394
Aug 20, 2024 2.5700 2.5800 2.5100 2.5200 2.5200 27,650
Aug 19, 2024 2.5300 2.5700 2.5300 2.5600 2.5600 1,428
Aug 16, 2024 2.6000 2.6000 2.5300 2.5800 2.5800 10,599
Aug 15, 2024 2.6100 2.6200 2.5500 2.6000 2.6000 2,813
Aug 14, 2024 2.5700 2.6500 2.5200 2.6000 2.6000 10,558
Aug 13, 2024 2.5800 2.6100 2.5400 2.5700 2.5700 34,201
Aug 12, 2024 2.5700 2.6200 2.5200 2.5900 2.5900 4,447
Aug 9, 2024 2.6900 2.7000 2.5500 2.5700 2.5700 9,930
Aug 8, 2024 2.5600 2.7000 2.5100 2.5600 2.5600 1,715
Aug 7, 2024 2.6100 2.6100 2.6000 2.6000 2.6000 27,371
Aug 6, 2024 2.5500 2.8500 2.5500 2.6000 2.6000 52,805
Aug 5, 2024 2.5900 2.6500 2.5000 2.5700 2.5700 16,601
Aug 2, 2024 2.6500 2.6900 2.5800 2.5800 2.5800 2,490
Aug 1, 2024 2.7100 2.7400 2.6500 2.6500 2.6500 1,548
Jul 31, 2024 2.7400 2.7400 2.6300 2.7100 2.7100 974
Jul 30, 2024 2.6700 2.8700 2.6000 2.7400 2.7400 5,097
Jul 29, 2024 2.6700 2.6700 2.6200 2.6700 2.6700 1,343
Jul 26, 2024 2.6800 2.7500 2.6000 2.6700 2.6700 103,604
Jul 25, 2024 2.7200 2.8600 2.5800 2.6800 2.6800 6,895
Jul 24, 2024 2.7000 2.9000 2.6900 2.7100 2.7100 16,169
Jul 23, 2024 2.7000 2.7100 2.6200 2.6700 2.6700 1,542
Jul 22, 2024 2.6200 2.7000 2.5800 2.6200 2.6200 6,732
Jul 19, 2024 2.6000 2.6600 2.6000 2.6500 2.6500 930
Jul 18, 2024 2.6000 2.6500 2.6000 2.6300 2.6300 1,236
Jul 17, 2024 2.6000 2.6600 2.5900 2.6600 2.6600 2,481
Jul 16, 2024 2.5700 2.6500 2.5700 2.6500 2.6500 197
Jul 15, 2024 2.6500 2.6600 2.6100 2.6500 2.6500 1,544
Jul 12, 2024 2.6500 2.6500 2.5800 2.6500 2.6500 1,599
Jul 11, 2024 2.5800 2.6700 2.5800 2.6600 2.6600 2,286
Jul 10, 2024 2.6200 2.6600 2.6000 2.6000 2.6000 1,673
Jul 9, 2024 2.6000 2.7000 2.5600 2.5800 2.5800 7,641
Jul 8, 2024 2.6600 2.7100 2.5800 2.6000 2.6000 4,490
Jul 5, 2024 2.6400 2.6600 2.6000 2.6600 2.6600 5,287
Jul 4, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 2
Jul 3, 2024 2.6700 2.6800 2.6200 2.6500 2.6500 1,082
Jul 2, 2024 2.7000 2.7500 2.6000 2.6200 2.6200 13,431
Jul 1, 2024 2.7000 2.7500 2.6100 2.7500 2.7500 5,471
Jun 28, 2024 2.7000 2.7700 2.7000 2.7700 2.7700 1,274
Jun 27, 2024 2.7400 2.8000 2.6900 2.7000 2.7000 828
Jun 26, 2024 2.7000 2.7300 2.6400 2.6900 2.6900 6,238
Jun 25, 2024 2.6700 2.7500 2.6500 2.7300 2.7300 5,834
Jun 24, 2024 2.7300 2.7500 2.7000 2.7500 2.7500 936
Jun 20, 2024 2.7100 2.8000 2.7100 2.8000 2.8000 3,335
Jun 19, 2024 2.7500 2.7500 2.7000 2.7100 2.7100 265
Jun 18, 2024 2.7500 2.7600 2.7500 2.7500 2.7500 3,329
Jun 17, 2024 2.7900 2.8200 2.7500 2.7600 2.7600 2,999
Jun 14, 2024 2.8300 2.8300 2.7500 2.7900 2.7900 2,449
Jun 13, 2024 2.7000 2.8400 2.7000 2.8400 2.8400 137
Jun 12, 2024 2.7500 2.7500 2.7000 2.7000 2.7000 1,109
Jun 11, 2024 2.8000 2.8000 2.7500 2.7500 2.7500 415
Jun 10, 2024 2.8000 2.8700 2.8000 2.8000 2.8000 720
Jun 7, 2024 2.8400 2.9100 2.7100 2.8000 2.8000 5,599
Jun 6, 2024 2.8700 2.8700 2.7200 2.8400 2.8400 1,090
Jun 5, 2024 2.7900 2.9400 2.6600 2.8700 2.8700 6,228
Jun 4, 2024 2.8200 2.8200 2.7900 2.7900 2.7900 3,093
Jun 3, 2024 2.9500 2.9500 2.7800 2.8500 2.8500 2,108
May 31, 2024 2.7000 3.0000 2.7000 2.9900 2.9900 1,734
May 30, 2024 2.7900 2.9500 2.7300 2.9500 2.9500 2,379
May 29, 2024 2.7200 2.8100 2.7000 2.8100 2.8100 1,819
May 28, 2024 2.7300 2.8000 2.7100 2.8000 2.8000 1,071
May 27, 2024 2.8100 2.8700 2.7300 2.7300 2.7300 3,167
May 24, 2024 2.8700 2.8700 2.8100 2.8100 2.8100 989
May 23, 2024 2.8400 2.9700 2.8300 2.8300 2.8300 408
May 22, 2024 2.8400 2.8700 2.8400 2.8400 2.8400 321
May 21, 2024 2.8700 2.9300 2.8000 2.9300 2.9300 3,069
May 20, 2024 2.8800 2.9900 2.8500 2.8700 2.8700 3,337
May 17, 2024 2.9000 2.9700 2.8800 2.9000 2.9000 7,521
May 16, 2024 2.9000 2.9900 2.9000 2.9800 2.9800 696
May 15, 2024 2.9000 2.9800 2.8500 2.9000 2.9000 4,596
May 14, 2024 3.0200 3.0500 2.9000 2.9500 2.9500 20,204
May 13, 2024 3.0000 3.0500 3.0000 3.0500 3.0500 6,339
May 10, 2024 3.0600 3.0600 3.0000 3.0300 3.0300 1,562
May 8, 2024 2.9600 3.0700 2.9400 3.0600 3.0600 4,015
May 7, 2024 2.9500 3.0300 2.9500 2.9500 2.9500 2,353
May 6, 2024 3.0200 3.0300 2.9900 3.0300 3.0300 1,931
May 3, 2024 2.9000 3.0100 2.9000 2.9300 2.9300 1,114
May 2, 2024 2.9900 2.9900 2.9000 2.9000 2.9000 1,177
Apr 30, 2024 2.9900 2.9900 2.9000 2.9900 2.9900 1,385
Apr 29, 2024 2.8400 2.9900 2.8400 2.9000 2.9000 26,754
Apr 26, 2024 3.0000 3.0000 2.7700 2.8400 2.8400 2,884
Apr 25, 2024 3.1000 3.1000 2.7600 2.8500 2.8500 23,308
Apr 24, 2024 3.1200 3.1200 3.1000 3.1000 3.1000 533
Apr 23, 2024 3.1400 3.1900 3.1000 3.1400 3.1400 10,100
Apr 22, 2024 3.1500 3.1500 3.0300 3.1000 3.1000 2,369
Apr 19, 2024 3.1500 3.2000 3.1500 3.1500 3.1500 2,535
Apr 18, 2024 3.1200 3.1700 3.1200 3.1700 3.1700 857
Apr 17, 2024 3.0800 3.2000 3.0700 3.1200 3.1200 14,775
Apr 16, 2024 3.1300 3.1300 2.9800 3.1100 3.1100 1,280
Apr 15, 2024 3.1100 3.1500 3.0600 3.1500 3.1500 6,808
Apr 12, 2024 3.0500 3.1100 3.0000 3.1100 3.1100 1,935
Apr 11, 2024 3.0600 3.2100 3.0600 3.0800 3.0800 2,746
Apr 10, 2024 2.9100 3.1000 2.9100 3.0800 3.0800 5,168
Apr 9, 2024 3.0000 3.0000 2.9000 2.9000 2.9000 2,018
Apr 8, 2024 2.8100 3.0000 2.8100 2.9000 2.9000 10,483
Apr 5, 2024 2.8500 2.8500 2.8000 2.8400 2.8400 954
Apr 4, 2024 2.8500 2.8500 2.7100 2.8500 2.8500 1,849
Apr 3, 2024 2.7900 2.8200 2.7000 2.8100 2.8100 1,320
Apr 2, 2024 2.7500 2.8100 2.7000 2.8100 2.8100 1,221
Mar 28, 2024 2.6500 2.8000 2.6500 2.7500 2.7500 1,013
Mar 27, 2024 2.7000 2.7000 2.6500 2.7000 2.7000 2,097
Mar 26, 2024 2.7900 2.7900 2.6500 2.6800 2.6800 1,594
Mar 25, 2024 2.6300 2.7000 2.6300 2.6600 2.6600 6,172
Mar 22, 2024 2.7900 2.8000 2.6200 2.6300 2.6300 2,751
Mar 21, 2024 2.6600 2.7900 2.5500 2.7900 2.7900 9,676
Mar 20, 2024 2.6800 2.7400 2.5800 2.6500 2.6500 9,339
Mar 19, 2024 2.8000 2.8000 2.6600 2.6600 2.6600 1,328
Mar 18, 2024 2.8400 2.8900 2.7500 2.7500 2.7500 2,511
Mar 15, 2024 2.8400 2.8900 2.8400 2.8400 2.8400 1,059
Mar 14, 2024 2.8500 2.8900 2.7100 2.8600 2.8600 537
Mar 13, 2024 2.8900 2.8900 2.8100 2.8900 2.8900 1,296
Mar 12, 2024 2.9000 2.9000 2.7500 2.8900 2.8900 2,667
Mar 11, 2024 2.9300 2.9300 2.7200 2.7200 2.7200 3,837
Mar 8, 2024 2.8600 2.9500 2.6600 2.9300 2.9300 3,652
Mar 7, 2024 2.6000 2.8600 2.6000 2.8600 2.8600 2,870
Mar 6, 2024 2.7700 2.8800 2.6000 2.6000 2.6000 4,349
Mar 5, 2024 2.7300 2.8900 2.7100 2.7700 2.7700 2,409
Mar 4, 2024 2.8800 2.8900 2.7000 2.8900 2.8900 1,442
Mar 1, 2024 2.8400 2.9000 2.7500 2.8500 2.8500 3,231
Feb 29, 2024 2.7100 2.8400 2.7000 2.8400 2.8400 2,494
Feb 28, 2024 2.7200 2.7900 2.7000 2.7100 2.7100 2,507
Feb 27, 2024 2.7000 2.7900 2.7000 2.7100 2.7100 2,254
Feb 26, 2024 2.7300 2.8300 2.6200 2.7000 2.7000 4,116
Feb 23, 2024 2.8100 2.8400 2.7000 2.7300 2.7300 3,164
Feb 22, 2024 3.0200 3.0200 2.8100 2.8300 2.8300 851
Feb 21, 2024 2.7600 2.7600 2.7300 2.7600 2.7600 599
Feb 20, 2024 2.7900 2.8100 2.7500 2.7800 2.7800 8,575
Feb 19, 2024 2.8400 2.8400 2.7600 2.7900 2.7900 2,789
Feb 16, 2024 3.0700 3.0700 2.8400 2.8400 2.8400 5,102
Feb 15, 2024 2.8300 2.8300 2.8000 2.8300 2.8300 1,103
Feb 14, 2024 2.8100 2.8300 2.7900 2.8300 2.8300 2,476
Feb 13, 2024 2.8600 2.9400 2.8100 2.8100 2.8100 8,611
Feb 12, 2024 2.9100 3.0000 2.8600 2.8600 2.8600 4,846
Feb 9, 2024 2.9600 3.0000 2.9100 2.9100 2.9100 3,859
Feb 8, 2024 3.0300 3.0500 2.9600 3.0000 3.0000 8,153
Feb 7, 2024 3.1000 3.1000 3.0000 3.0300 3.0300 5,034
Feb 6, 2024 3.0900 3.0900 3.0300 3.0500 3.0500 4,929
Feb 5, 2024 3.0700 3.1100 3.0400 3.0900 3.0900 6,572
Feb 2, 2024 3.1100 3.1500 3.0700 3.0700 3.0700 18,843
Feb 1, 2024 3.1900 3.1900 3.0400 3.1100 3.1100 6,036
Jan 31, 2024 3.2400 3.2400 3.1300 3.1300 3.1300 2,417
Jan 30, 2024 3.1700 3.1800 3.1200 3.1200 3.1200 5,257
Jan 29, 2024 3.3000 3.3000 3.1100 3.1200 3.1200 17,529
Jan 26, 2024 3.1700 3.1700 3.1200 3.1700 3.1700 1,539
Jan 25, 2024 3.1100 3.3000 3.1100 3.1500 3.1500 7,453
Jan 24, 2024 3.1700 3.1700 2.9500 3.1100 3.1100 6,769
Jan 23, 2024 3.1900 3.2000 3.1000 3.1700 3.1700 2,380
Jan 22, 2024 3.2100 3.2100 3.1900 3.1900 3.1900 3,697
Jan 19, 2024 3.2000 3.3000 3.2000 3.2000 3.2000 1,136
Jan 18, 2024 3.2000 3.2000 3.1900 3.2000 3.2000 506
Jan 17, 2024 3.2600 3.2900 3.1200 3.1600 3.1600 5,659
Jan 16, 2024 3.1300 3.2900 3.1300 3.1300 3.1300 3,592
Jan 15, 2024 3.2600 3.2900 3.1300 3.1300 3.1300 6,994
Jan 12, 2024 3.4400 3.4400 3.3000 3.3000 3.3000 2,853
Jan 11, 2024 3.2900 3.4200 3.2500 3.3500 3.3500 15,221
Jan 10, 2024 3.3800 3.3800 3.2000 3.2900 3.2900 14,069