Repsol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	24.60	24.60	20.27	20.46	-	-8.66%	1,548
Mar 3, 2026	20.42	22.40	19.96	22.40	22.40	11.55%	16,009
Mar 2, 2026	19.01	20.32	19.01	20.08	20.08	5.99%	6,903
Feb 27, 2026	18.91	19.19	18.87	18.95	18.95	-0.16%	4,294
Feb 26, 2026	18.53	18.96	18.53	18.98	18.98	0.69%	1,786
Feb 25, 2026	18.69	18.80	18.69	18.85	18.85	0.94%	1,183
Feb 24, 2026	18.60	18.70	18.57	18.67	18.67	0.86%	3,880
Feb 23, 2026	18.23	18.49	18.17	18.51	18.51	1.29%	2,216
Feb 20, 2026	18.22	18.32	18.22	18.28	18.28	0.74%	1,353
Feb 19, 2026	17.90	18.20	17.54	18.14	18.14	2.98%	4,364
Feb 18, 2026	18.85	18.85	17.20	17.62	17.62	2.80%	1,641
Feb 17, 2026	17.10	17.25	17.01	17.14	17.14	0.03%	806
Feb 16, 2026	17.00	17.19	17.00	17.13	17.13	1.06%	1,840
Feb 13, 2026	16.75	16.81	16.75	16.95	16.95	1.59%	185
Feb 12, 2026	17.20	17.20	16.76	16.69	16.69	-2.51%	3,620
Feb 11, 2026	16.70	17.07	16.70	17.12	17.12	3.04%	10,707
Feb 10, 2026	16.90	16.96	16.70	16.61	16.61	-1.42%	389
Feb 9, 2026	16.71	16.73	16.71	16.85	16.85	0.72%	590
Feb 6, 2026	16.32	16.46	16.32	16.73	16.73	3.46%	850
Feb 5, 2026	16.49	16.49	16.17	16.17	16.17	-2.09%	667
Feb 4, 2026	16.65	16.77	16.65	16.52	16.52	0.58%	490
Feb 3, 2026	16.06	16.35	16.06	16.42	16.42	0.52%	125
Feb 2, 2026	16.11	16.40	16.11	16.34	16.34	-1.09%	1,662
Jan 30, 2026	16.16	16.54	16.16	16.52	16.52	1.85%	7,212
Jan 29, 2026	16.14	16.14	16.10	16.22	16.22	1.63%	505
Jan 28, 2026	15.96	15.96	15.96	15.96	15.96	0.76%	-
Jan 27, 2026	15.92	15.92	15.92	15.84	15.84	-0.97%	250
Jan 26, 2026	16.03	16.03	16.00	15.99	15.99	0.88%	650
Jan 23, 2026	15.67	15.91	15.67	15.85	15.85	1.02%	1,950
Jan 22, 2026	15.64	15.67	15.63	15.69	15.69	-2.61%	8,790
Jan 21, 2026	15.89	16.15	15.86	16.11	16.11	2.61%	5,060
Jan 20, 2026	15.50	15.73	15.37	15.70	15.70	-0.19%	1,224
Jan 19, 2026	15.82	15.85	15.73	15.73	15.73	0.03%	3,135
Jan 16, 2026	15.49	15.91	15.49	15.73	15.73	-0.25%	6,353
Jan 15, 2026	15.70	15.85	15.69	15.77	15.77	-5.60%	5,945
Jan 14, 2026	16.11	16.72	16.11	16.70	16.70	3.21%	881
Jan 13, 2026	16.56	16.56	15.90	16.18	16.18	-0.12%	5,556
Jan 12, 2026	18.19	18.19	16.00	16.20	16.20	-2.06%	4,636
Jan 9, 2026	16.53	16.59	16.40	16.54	16.14	1.19%	6,533
Jan 8, 2026	16.39	16.39	16.04	16.35	15.94	0.99%	5,968
Jan 7, 2026	16.35	16.40	16.00	16.19	15.79	-2.68%	7,318
Jan 6, 2026	17.14	17.18	16.67	16.63	16.22	-1.74%	1,681
Jan 5, 2026	16.83	16.95	16.59	16.93	16.51	3.11%	3,001
Jan 2, 2026	16.19	16.41	16.18	16.42	16.01	2.47%	1,168
Dec 30, 2025	15.90	16.08	15.90	16.02	15.63	0.88%	724
Dec 29, 2025	15.85	15.85	15.85	15.88	15.49	0.79%	505
Dec 23, 2025	15.78	15.84	15.78	15.76	15.37	-0.69%	3,290
Dec 22, 2025	15.83	15.83	15.83	15.87	15.48	2.03%	43
Dec 19, 2025	15.30	15.32	15.30	15.55	15.17	0.91%	420
Dec 18, 2025	15.57	15.57	15.46	15.41	15.03	0.06%	359