Repsol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	15.90	16.08	15.90	16.02	16.02	0.88%	724
Dec 29, 2025	15.85	15.85	15.85	15.88	15.88	0.79%	505
Dec 23, 2025	15.78	15.84	15.78	15.76	15.76	-0.69%	3,290
Dec 22, 2025	15.83	15.83	15.83	15.87	15.87	2.03%	43
Dec 19, 2025	15.30	15.32	15.30	15.55	15.55	0.91%	420
Dec 18, 2025	15.57	15.57	15.46	15.41	15.41	0.06%	359
Dec 17, 2025	15.37	15.47	15.30	15.40	15.40	0.59%	2,826
Dec 16, 2025	15.30	15.30	15.21	15.31	15.31	-2.67%	3,700
Dec 15, 2025	15.70	15.70	15.70	15.73	15.73	-0.54%	500
Dec 12, 2025	16.06	16.06	15.89	15.82	15.82	-1.46%	5,356
Dec 11, 2025	16.22	16.22	16.20	16.05	16.05	-1.26%	40
Dec 10, 2025	16.34	16.34	16.32	16.26	16.26	-0.31%	870
Dec 9, 2025	16.31	16.31	16.31	16.31	16.31	0.37%	-
Dec 8, 2025	16.25	16.25	16.25	16.25	16.25	-0.37%	-
Dec 5, 2025	16.31	16.31	16.31	16.31	16.31	0.43%	-
Dec 4, 2025	16.28	16.28	16.28	16.24	16.24	-1.10%	70
Dec 3, 2025	16.42	16.42	16.42	16.42	16.42	1.05%	-
Dec 2, 2025	16.29	16.29	16.29	16.25	16.25	0.31%	500
Dec 1, 2025	16.02	16.24	16.02	16.20	16.20	1.41%	734
Nov 28, 2025	15.86	16.01	15.86	15.97	15.97	1.33%	1,539
Nov 27, 2025	15.76	15.76	15.76	15.76	15.76	0.48%	-
Nov 26, 2025	15.72	15.72	15.72	15.69	15.69	0.90%	300
Nov 25, 2025	15.60	15.61	15.50	15.55	15.55	0.23%	3,588
Nov 24, 2025	15.48	15.50	15.43	15.51	15.51	-1.05%	749
Nov 21, 2025	15.53	15.78	15.53	15.68	15.68	-4.54%	445
Nov 20, 2025	16.38	16.56	16.38	16.42	16.42	0.18%	1,291
Nov 19, 2025	17.56	17.56	16.29	16.39	16.39	-1.97%	2,475
Nov 18, 2025	16.55	16.64	16.55	16.72	16.72	-1.59%	321
Nov 17, 2025	16.94	16.94	16.94	16.99	16.99	-0.32%	60
Nov 14, 2025	16.78	16.85	16.72	17.05	17.05	0.03%	745
Nov 13, 2025	16.73	16.73	16.73	17.04	17.04	2.01%	150
Nov 12, 2025	16.85	16.85	16.70	16.71	16.71	-0.86%	1,564
Nov 11, 2025	16.60	16.70	16.56	16.85	16.85	2.46%	2,201
Nov 10, 2025	16.68	16.68	16.36	16.45	16.45	-0.48%	580
Nov 7, 2025	16.17	16.64	16.17	16.53	16.53	1.32%	4,093
Nov 6, 2025	16.25	16.38	16.24	16.31	16.31	1.84%	859
Nov 5, 2025	15.98	16.00	15.98	16.02	16.02	1.07%	809
Nov 4, 2025	15.97	15.97	15.71	15.85	15.85	-0.88%	3,215
Nov 3, 2025	15.97	15.97	15.97	15.99	15.99	0.98%	150
Oct 31, 2025	15.80	15.80	15.80	15.83	15.83	-0.38%	60
Oct 30, 2025	15.76	15.96	15.76	15.89	15.89	-0.22%	528
Oct 29, 2025	15.87	15.94	15.78	15.93	15.93	1.53%	621
Oct 28, 2025	15.55	15.76	15.55	15.69	15.69	0.32%	360
Oct 27, 2025	15.52	15.61	15.51	15.64	15.64	1.20%	14,095
Oct 24, 2025	15.39	15.54	15.39	15.45	15.45	0.91%	1,522
Oct 23, 2025	15.25	15.33	15.24	15.31	15.31	3.59%	2,025
Oct 22, 2025	14.72	14.72	14.72	14.78	14.78	2.43%	100
Oct 21, 2025	14.40	14.40	14.40	14.43	14.43	0.84%	120
Oct 20, 2025	15.68	15.68	14.37	14.31	14.31	0.35%	2,260
Oct 17, 2025	13.99	14.17	13.93	14.26	14.26	-0.07%	2,941