Repsol, S.A. (BIT:1REP)
Italy · Delayed Price · Currency is EUR 13.41
+0.22 (1.67%)
Last updated: Aug 12, 2025
Stericycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 13.41 | 13.44 | 13.41 | 13.41 | - | 1.67% | 201 |
| Aug 11, 2025 | 13.31 | 13.31 | 13.19 | 13.19 | - | -1.05% | 569 |
| Aug 8, 2025 | 13.34 | 13.34 | 13.33 | 13.33 | - | 0.49% | 250 |
| Aug 7, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | - | -0.11% | 5 |
| Aug 6, 2025 | 13.40 | 13.40 | 13.28 | 13.28 | - | 1.80% | 150 |
| Aug 5, 2025 | 13.14 | 13.14 | 13.04 | 13.04 | - | 1.20% | 180 |
| Aug 4, 2025 | 12.95 | 12.95 | 12.84 | 12.89 | - | -0.46% | 1,102 |
| Aug 1, 2025 | 13.14 | 13.14 | 12.95 | 12.95 | - | -2.23% | 1,000 |
| Jul 31, 2025 | 13.34 | 13.41 | 13.24 | 13.24 | - | -1.85% | 1,691 |
| Jul 30, 2025 | 13.95 | 13.95 | 13.49 | 13.49 | - | -2.67% | 232 |
| Jul 29, 2025 | 13.87 | 13.87 | 13.86 | 13.86 | - | 0.73% | 925 |
| Jul 28, 2025 | 13.59 | 13.80 | 13.59 | 13.76 | - | 1.74% | 1,790 |
| Jul 25, 2025 | 13.59 | 13.59 | 13.53 | 13.53 | - | 0.82% | 25 |
| Jul 24, 2025 | 13.45 | 13.65 | 13.36 | 13.42 | - | 1.55% | 5,180 |
| Jul 23, 2025 | 13.20 | 13.21 | 13.20 | 13.21 | - | 1.19% | 200 |
| Jul 22, 2025 | 13.07 | 13.07 | 13.06 | 13.06 | - | -0.04% | 500 |
| Jul 21, 2025 | 13.00 | 13.14 | 13.00 | 13.06 | - | -0.38% | 838 |
| Jul 18, 2025 | 13.00 | 13.15 | 13.00 | 13.11 | - | 1.98% | 4,053 |
| Jul 17, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | - | 0.08% | - |
| Jul 16, 2025 | 12.99 | 12.99 | 12.85 | 12.85 | - | -0.27% | 1,599 |
| Jul 15, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | - | 0.12% | - |
| Jul 14, 2025 | 12.95 | 13.00 | 12.77 | 12.87 | - | -0.77% | 3,201 |
| Jul 11, 2025 | 12.77 | 12.97 | 12.77 | 12.97 | - | 1.41% | 600 |
| Jul 10, 2025 | 12.85 | 12.85 | 12.79 | 12.79 | - | -0.04% | 39 |
| Jul 9, 2025 | 12.84 | 12.84 | 12.76 | 12.79 | - | - | 4,970 |
| Jul 8, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | - | 3.19% | - |
| Jul 7, 2025 | 12.28 | 12.40 | 12.28 | 12.40 | - | -0.12% | 1,000 |
| Jul 4, 2025 | 12.20 | 12.41 | 12.20 | 12.41 | - | -3.54% | 261 |
| Jul 3, 2025 | 12.75 | 12.87 | 12.75 | 12.87 | - | 1.06% | 2,160 |
| Jul 2, 2025 | 12.69 | 12.73 | 12.69 | 12.73 | - | 2.04% | 85 |
| Jul 1, 2025 | 12.55 | 12.55 | 12.48 | 12.48 | - | -0.08% | 130 |
| Jun 30, 2025 | 12.52 | 12.53 | 12.45 | 12.49 | - | -0.36% | 1,400 |
| Jun 27, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | - | 0.60% | - |
| Jun 26, 2025 | 12.30 | 12.49 | 12.28 | 12.46 | - | -0.40% | 4,629 |
| Jun 25, 2025 | 12.55 | 12.55 | 12.51 | 12.51 | - | -0.16% | 1,000 |
| Jun 24, 2025 | 12.35 | 12.58 | 12.34 | 12.53 | - | -2.57% | 1,743 |
| Jun 23, 2025 | 12.93 | 12.98 | 12.86 | 12.86 | - | 0.23% | 1,767 |
| Jun 20, 2025 | 12.84 | 12.92 | 12.78 | 12.83 | - | 0.20% | 1,410 |
| Jun 19, 2025 | 12.76 | 12.80 | 12.66 | 12.80 | - | 2.07% | 2,466 |
| Jun 18, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | - | -0.71% | 100 |
| Jun 17, 2025 | 12.60 | 12.63 | 12.52 | 12.63 | - | 2.10% | 1,199 |
| Jun 16, 2025 | 12.58 | 12.59 | 12.37 | 12.37 | - | 0.65% | 2,300 |
| Jun 13, 2025 | 12.53 | 12.67 | 12.29 | 12.29 | - | -0.16% | 2,545 |
| Jun 12, 2025 | 12.27 | 12.36 | 12.27 | 12.31 | - | 0.78% | 3,168 |
| Jun 11, 2025 | 12.15 | 12.30 | 12.13 | 12.22 | - | -0.45% | 2,054 |
| Jun 10, 2025 | 12.26 | 12.27 | 12.26 | 12.27 | - | 2.12% | 903 |
| Jun 9, 2025 | 12.02 | 12.13 | 12.02 | 12.02 | - | 0.42% | 720 |
| Jun 6, 2025 | 11.92 | 11.97 | 11.92 | 11.97 | - | 0.17% | 280 |
| Jun 5, 2025 | 11.94 | 11.95 | 11.94 | 11.95 | - | -0.04% | 45 |
| Jun 4, 2025 | 12.23 | 12.23 | 11.95 | 11.95 | - | -1.28% | 1,181 |