Repsol, S.A. (BIT:1REP)
Italy · Delayed Price · Currency is EUR 15.83
-0.06 (-0.38%)
At close: Oct 31, 2025
Repsol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 15.80 | 15.83 | 15.80 | 15.83 | - | -0.38% | 60 |
| Oct 30, 2025 | 15.76 | 15.96 | 15.76 | 15.89 | - | -0.22% | 528 |
| Oct 29, 2025 | 15.87 | 15.94 | 15.78 | 15.93 | - | 1.53% | 621 |
| Oct 28, 2025 | 15.55 | 15.76 | 15.55 | 15.69 | - | 0.32% | 360 |
| Oct 27, 2025 | 15.52 | 15.64 | 15.51 | 15.64 | - | 1.20% | 14,095 |
| Oct 24, 2025 | 15.39 | 15.54 | 15.39 | 15.45 | - | 0.91% | 1,522 |
| Oct 23, 2025 | 15.25 | 15.33 | 15.24 | 15.31 | - | 3.59% | 2,025 |
| Oct 22, 2025 | 14.72 | 14.78 | 14.72 | 14.78 | - | 2.43% | 100 |
| Oct 21, 2025 | 14.40 | 14.43 | 14.40 | 14.43 | - | 0.84% | 120 |
| Oct 20, 2025 | 15.68 | 15.68 | 14.31 | 14.31 | - | 0.35% | 2,260 |
| Oct 17, 2025 | 13.99 | 14.26 | 13.93 | 14.26 | - | -0.07% | 2,941 |
| Oct 16, 2025 | 14.49 | 14.49 | 14.27 | 14.27 | - | -1.76% | 1,412 |
| Oct 15, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | - | -0.03% | - |
| Oct 14, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | - | -0.58% | - |
| Oct 13, 2025 | 14.73 | 14.73 | 14.62 | 14.62 | - | 1.11% | 627 |
| Oct 10, 2025 | 14.53 | 14.54 | 14.46 | 14.46 | - | -0.96% | 567 |
| Oct 9, 2025 | 14.71 | 14.76 | 14.60 | 14.60 | - | -2.01% | 1,566 |
| Oct 8, 2025 | 14.94 | 15.00 | 14.89 | 14.90 | - | -0.27% | 2,569 |
| Oct 7, 2025 | 15.28 | 15.28 | 14.94 | 14.94 | - | -2.10% | 102 |
| Oct 6, 2025 | 15.28 | 15.31 | 15.26 | 15.26 | - | 1.50% | 1,322 |
| Oct 3, 2025 | 15.18 | 15.18 | 15.03 | 15.03 | - | -0.30% | 1,329 |
| Oct 2, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | - | -1.31% | - |
| Oct 1, 2025 | 15.11 | 15.31 | 15.11 | 15.28 | - | 1.53% | 727 |
| Sep 30, 2025 | 15.13 | 15.13 | 15.00 | 15.05 | - | -2.40% | 1,829 |
| Sep 29, 2025 | 15.64 | 15.64 | 15.42 | 15.42 | - | -1.56% | 2,566 |
| Sep 26, 2025 | 15.64 | 15.66 | 15.53 | 15.66 | - | 0.90% | 720 |
| Sep 25, 2025 | 15.34 | 15.53 | 15.34 | 15.52 | - | 1.47% | 566 |
| Sep 24, 2025 | 15.00 | 15.30 | 14.97 | 15.30 | - | 2.93% | 3,811 |
| Sep 23, 2025 | 14.74 | 14.86 | 14.74 | 14.86 | - | 2.80% | 120 |
| Sep 22, 2025 | 14.54 | 14.54 | 14.38 | 14.46 | - | 0.28% | 259 |
| Sep 19, 2025 | 14.55 | 14.55 | 14.37 | 14.42 | - | -1.84% | 1,450 |
| Sep 18, 2025 | 14.77 | 14.80 | 14.69 | 14.69 | - | -0.54% | 186 |
| Sep 17, 2025 | 14.82 | 14.83 | 14.77 | 14.77 | - | -0.24% | 1,639 |
| Sep 16, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | 0.14% | - |
| Sep 15, 2025 | 14.74 | 14.84 | 14.69 | 14.78 | - | 1.55% | 2,380 |
| Sep 12, 2025 | 14.37 | 14.56 | 14.37 | 14.56 | - | 0.48% | 1,717 |
| Sep 11, 2025 | 14.62 | 14.62 | 14.49 | 14.49 | - | -0.45% | 30 |
| Sep 10, 2025 | 14.50 | 14.67 | 14.50 | 14.55 | - | -0.41% | 2,534 |
| Sep 9, 2025 | 14.37 | 14.61 | 14.37 | 14.61 | - | 1.39% | 1,523 |
| Sep 8, 2025 | 14.29 | 14.41 | 14.29 | 14.41 | - | 1.73% | 665 |
| Sep 5, 2025 | 14.31 | 14.31 | 14.17 | 14.17 | - | -1.19% | 1,000 |
| Sep 4, 2025 | 15.60 | 15.60 | 14.20 | 14.34 | - | 1.02% | 1,665 |
| Sep 3, 2025 | 14.17 | 14.28 | 14.11 | 14.19 | - | 0.71% | 1,106 |
| Sep 2, 2025 | 14.16 | 14.26 | 14.09 | 14.09 | - | 0.04% | 375 |
| Sep 1, 2025 | 14.07 | 14.13 | 14.02 | 14.09 | - | 0.50% | 1,410 |
| Aug 29, 2025 | 13.92 | 14.02 | 13.92 | 14.02 | - | 0.72% | 30 |
| Aug 28, 2025 | 13.75 | 13.92 | 13.75 | 13.92 | - | 0.94% | 100 |
| Aug 27, 2025 | 13.90 | 13.90 | 13.79 | 13.79 | - | -0.68% | 250 |
| Aug 26, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | - | -0.93% | - |
| Aug 25, 2025 | 15.28 | 15.28 | 13.85 | 14.01 | - | 0.72% | 2,397 |