Repsol, S.A. (BIT:1REP)
Italy · Delayed Price · Currency is EUR 15.52
+0.22 (1.47%)
At close: Sep 25, 2025
Repsol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.64 | 15.65 | 15.53 | 15.66 | 15.66 | 0.90% | 720 |
| Sep 25, 2025 | 15.34 | 15.53 | 15.34 | 15.52 | 15.52 | 1.47% | 566 |
| Sep 24, 2025 | 15.00 | 15.30 | 14.97 | 15.30 | 15.30 | 2.93% | 3,811 |
| Sep 23, 2025 | 14.74 | 14.74 | 14.74 | 14.86 | 14.86 | 2.80% | 120 |
| Sep 22, 2025 | 14.54 | 14.54 | 14.38 | 14.46 | 14.46 | 0.28% | 259 |
| Sep 19, 2025 | 14.55 | 14.55 | 14.37 | 14.42 | 14.42 | -1.84% | 1,450 |
| Sep 18, 2025 | 14.77 | 14.80 | 14.70 | 14.69 | 14.69 | -0.54% | 186 |
| Sep 17, 2025 | 14.82 | 14.83 | 14.80 | 14.77 | 14.77 | -0.24% | 1,639 |
| Sep 16, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.14% | - |
| Sep 15, 2025 | 14.74 | 14.84 | 14.69 | 14.78 | 14.78 | 1.55% | 2,380 |
| Sep 12, 2025 | 14.37 | 14.52 | 14.37 | 14.56 | 14.56 | 0.48% | 1,717 |
| Sep 11, 2025 | 14.62 | 14.62 | 14.62 | 14.49 | 14.49 | -0.45% | 30 |
| Sep 10, 2025 | 14.50 | 14.67 | 14.50 | 14.55 | 14.55 | -0.41% | 2,534 |
| Sep 9, 2025 | 14.37 | 14.46 | 14.37 | 14.61 | 14.61 | 1.39% | 1,523 |
| Sep 8, 2025 | 14.29 | 14.35 | 14.29 | 14.41 | 14.41 | 1.73% | 665 |
| Sep 5, 2025 | 14.31 | 14.31 | 14.31 | 14.17 | 14.17 | -1.19% | 1,000 |
| Sep 4, 2025 | 15.60 | 15.60 | 14.20 | 14.34 | 14.34 | 1.02% | 1,665 |
| Sep 3, 2025 | 14.17 | 14.28 | 14.11 | 14.19 | 14.19 | 0.71% | 1,106 |
| Sep 2, 2025 | 14.16 | 14.26 | 14.16 | 14.09 | 14.09 | 0.04% | 375 |
| Sep 1, 2025 | 14.07 | 14.13 | 14.02 | 14.09 | 14.09 | 0.50% | 1,410 |
| Aug 29, 2025 | 13.92 | 13.92 | 13.92 | 14.02 | 14.02 | 0.72% | 30 |
| Aug 28, 2025 | 13.75 | 13.75 | 13.75 | 13.92 | 13.92 | 0.94% | 100 |
| Aug 27, 2025 | 13.90 | 13.90 | 13.87 | 13.79 | 13.79 | -0.68% | 250 |
| Aug 26, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.93% | - |
| Aug 25, 2025 | 15.28 | 15.28 | 13.85 | 14.01 | 14.01 | 0.72% | 2,397 |
| Aug 22, 2025 | 13.86 | 13.86 | 13.86 | 13.91 | 13.91 | 0.87% | 275 |
| Aug 21, 2025 | 13.64 | 13.80 | 13.64 | 13.79 | 13.79 | 0.99% | 1,111 |
| Aug 20, 2025 | 13.40 | 13.71 | 13.40 | 13.66 | 13.66 | 1.45% | 2,797 |
| Aug 19, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 1.20% | - |
| Aug 18, 2025 | 13.28 | 13.28 | 13.28 | 13.30 | 13.30 | 0.11% | 150 |
| Aug 14, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.75% | - |
| Aug 13, 2025 | 13.42 | 13.42 | 13.42 | 13.39 | 13.39 | -0.15% | 250 |
| Aug 12, 2025 | 13.41 | 13.44 | 13.41 | 13.41 | 13.41 | 1.67% | 201 |
| Aug 11, 2025 | 13.31 | 13.31 | 13.26 | 13.19 | 13.19 | -1.05% | 569 |
| Aug 8, 2025 | 13.34 | 13.34 | 13.34 | 13.33 | 13.33 | 0.49% | 250 |
| Aug 7, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.11% | 5 |
| Aug 6, 2025 | 13.40 | 13.40 | 13.40 | 13.28 | 13.28 | 1.80% | 150 |
| Aug 5, 2025 | 13.14 | 13.14 | 13.14 | 13.04 | 13.04 | 1.20% | 180 |
| Aug 4, 2025 | 12.95 | 12.95 | 12.84 | 12.89 | 12.89 | -0.46% | 1,102 |
| Aug 1, 2025 | 13.14 | 13.14 | 13.13 | 12.95 | 12.95 | -2.23% | 1,000 |
| Jul 31, 2025 | 13.34 | 13.41 | 13.28 | 13.24 | 13.24 | -1.85% | 1,691 |
| Jul 30, 2025 | 13.95 | 13.95 | 13.67 | 13.49 | 13.49 | -2.67% | 232 |
| Jul 29, 2025 | 13.87 | 13.87 | 13.87 | 13.86 | 13.86 | 0.73% | 925 |
| Jul 28, 2025 | 13.59 | 13.80 | 13.59 | 13.76 | 13.76 | 1.74% | 1,790 |
| Jul 25, 2025 | 13.59 | 13.59 | 13.59 | 13.53 | 13.53 | 0.82% | 25 |
| Jul 24, 2025 | 13.45 | 13.65 | 13.36 | 13.42 | 13.42 | 1.55% | 5,180 |
| Jul 23, 2025 | 13.20 | 13.20 | 13.20 | 13.21 | 13.21 | 1.19% | 200 |
| Jul 22, 2025 | 13.07 | 13.07 | 13.07 | 13.06 | 13.06 | -0.04% | 500 |
| Jul 21, 2025 | 13.00 | 13.14 | 13.00 | 13.06 | 13.06 | -0.38% | 838 |
| Jul 18, 2025 | 13.00 | 13.15 | 13.00 | 13.11 | 13.11 | 1.98% | 4,053 |