Repsol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	15.37	15.47	15.30	15.40	15.02	0.59%	2,826
Dec 16, 2025	15.30	15.30	15.21	15.31	14.94	-2.67%	3,700
Dec 15, 2025	15.70	15.70	15.70	15.73	15.34	-0.54%	500
Dec 12, 2025	16.06	16.06	15.89	15.82	15.43	-1.46%	5,356
Dec 11, 2025	16.22	16.22	16.20	16.05	15.66	-1.26%	40
Dec 10, 2025	16.34	16.34	16.32	16.26	15.86	-0.31%	870
Dec 9, 2025	15.91	15.91	15.91	16.31	15.91	0.37%	-
Dec 8, 2025	15.85	15.85	15.85	16.25	15.85	-0.37%	-
Dec 5, 2025	15.91	15.91	15.91	16.31	15.91	0.43%	-
Dec 4, 2025	16.28	16.28	16.28	16.24	15.84	-1.10%	70
Dec 3, 2025	16.01	16.01	16.01	16.42	16.01	1.05%	-
Dec 2, 2025	16.29	16.29	16.29	16.25	15.85	0.31%	500
Dec 1, 2025	16.02	16.24	16.02	16.20	15.80	1.41%	734
Nov 28, 2025	15.86	16.01	15.86	15.97	15.58	1.33%	1,539
Nov 27, 2025	15.37	15.37	15.37	15.76	15.37	0.48%	-
Nov 26, 2025	15.72	15.72	15.72	15.69	15.30	0.90%	300
Nov 25, 2025	15.60	15.61	15.50	15.55	15.16	0.23%	3,588
Nov 24, 2025	15.48	15.50	15.43	15.51	15.13	-1.05%	749
Nov 21, 2025	15.53	15.78	15.53	15.68	15.29	-4.54%	445
Nov 20, 2025	16.38	16.56	16.38	16.42	16.02	0.18%	1,291
Nov 19, 2025	17.56	17.56	16.29	16.39	15.99	-1.97%	2,475
Nov 18, 2025	16.55	16.64	16.55	16.72	16.31	-1.59%	321
Nov 17, 2025	16.94	16.94	16.94	16.99	16.57	-0.32%	60
Nov 14, 2025	16.78	16.85	16.72	17.05	16.63	0.03%	745
Nov 13, 2025	16.73	16.73	16.73	17.04	16.62	2.01%	150
Nov 12, 2025	16.85	16.85	16.70	16.71	16.30	-0.86%	1,564
Nov 11, 2025	16.60	16.70	16.56	16.85	16.44	2.46%	2,201
Nov 10, 2025	16.68	16.68	16.36	16.45	16.04	-0.48%	580
Nov 7, 2025	16.17	16.64	16.17	16.53	16.12	1.32%	4,093
Nov 6, 2025	16.25	16.38	16.24	16.31	15.91	1.84%	859