OMXH:RAP1V
Rapala VMC Corporation Stock Price (Quote)
2.90€
-0.0900 (-3.01%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | 2.70€ | 3.21€ | Thursday, 2nd May 2024 RAP1V.HE stock ended at 2.90€. This is 3.01% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.10% from a day low at 2.90€ to a day high of 2.99€. |
| 90 days | 2.55€ | 3.21€ | |
| 52 weeks | 2.53€ | 4.42€ |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | 2.99€ | 2.99€ | 2.90€ | 2.90€ | 1 177 |
| Apr 30, 2024 | 2.99€ | 2.99€ | 2.90€ | 2.99€ | 1 385 |
| Apr 29, 2024 | 2.84€ | 2.99€ | 2.84€ | 2.90€ | 26 754 |
| Apr 26, 2024 | 3.00€ | 3.00€ | 2.77€ | 2.84€ | 2 884 |
| Apr 25, 2024 | 3.10€ | 3.10€ | 2.76€ | 2.85€ | 23 308 |
| Apr 24, 2024 | 3.12€ | 3.12€ | 3.10€ | 3.10€ | 533 |
| Apr 23, 2024 | 3.14€ | 3.19€ | 3.10€ | 3.14€ | 10 100 |
| Apr 22, 2024 | 3.15€ | 3.15€ | 3.03€ | 3.10€ | 2 369 |
| Apr 19, 2024 | 3.15€ | 3.20€ | 3.15€ | 3.15€ | 2 535 |
| Apr 18, 2024 | 3.12€ | 3.17€ | 3.12€ | 3.17€ | 857 |
| Apr 17, 2024 | 3.08€ | 3.20€ | 3.07€ | 3.12€ | 14 775 |
| Apr 16, 2024 | 3.13€ | 3.13€ | 2.98€ | 3.11€ | 1 280 |
| Apr 15, 2024 | 3.11€ | 3.15€ | 3.06€ | 3.15€ | 6 808 |
| Apr 12, 2024 | 3.05€ | 3.11€ | 3.00€ | 3.11€ | 1 935 |
| Apr 11, 2024 | 3.06€ | 3.21€ | 3.06€ | 3.08€ | 2 746 |
| Apr 10, 2024 | 2.91€ | 3.10€ | 2.91€ | 3.08€ | 5 216 |
| Apr 09, 2024 | 3.00€ | 3.00€ | 2.90€ | 2.90€ | 2 018 |
| Apr 08, 2024 | 2.81€ | 3.00€ | 2.81€ | 2.90€ | 10 483 |
| Apr 05, 2024 | 2.85€ | 2.85€ | 2.80€ | 2.84€ | 954 |
| Apr 04, 2024 | 2.85€ | 2.85€ | 2.71€ | 2.85€ | 1 849 |
| Apr 03, 2024 | 2.79€ | 2.82€ | 2.70€ | 2.81€ | 1 320 |
| Apr 02, 2024 | 2.75€ | 2.81€ | 2.70€ | 2.81€ | 921 |
| Mar 28, 2024 | 2.65€ | 2.80€ | 2.65€ | 2.75€ | 1 013 |
| Mar 27, 2024 | 2.70€ | 2.70€ | 2.65€ | 2.70€ | 2 097 |
| Mar 26, 2024 | 2.79€ | 2.79€ | 2.65€ | 2.68€ | 1 594 |
