Repsol, S.A. (BIT:1REP)
Italy · Delayed Price · Currency is EUR 28.37
+0.37 (1.32%)
At close: Sep 3, 2026
BIT:1REP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 28.23 | 28.42 | 28.20 | 28.37 | 28.37 | 1.32% | 592 |
| Sep 2, 2026 | 27.60 | 28.29 | 27.60 | 28.00 | 28.00 | - | 789 |
| Sep 1, 2026 | 27.83 | 27.83 | 27.83 | 28.00 | 28.00 | 2.75% | 125 |
| Aug 31, 2026 | 27.95 | 27.95 | 26.83 | 27.25 | 27.25 | 2.37% | 242 |
| Aug 28, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.95% | - |
| Aug 27, 2026 | 26.69 | 26.69 | 26.69 | 26.37 | 26.37 | -1.93% | 6 |
| Aug 26, 2026 | 26.50 | 26.87 | 26.39 | 26.89 | 26.89 | -0.07% | 1,577 |
| Aug 25, 2026 | 27.18 | 27.21 | 27.00 | 26.91 | 26.91 | -0.59% | 105 |
| Aug 24, 2026 | 27.50 | 27.50 | 27.33 | 27.07 | 27.07 | -3.11% | 878 |
| Aug 21, 2026 | 28.21 | 28.29 | 28.01 | 27.94 | 27.94 | -0.39% | 1,117 |
| Aug 20, 2026 | 27.79 | 28.23 | 27.74 | 28.05 | 28.05 | 2.37% | 2,257 |
| Aug 19, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.47% | - |
| Aug 18, 2026 | 27.70 | 27.70 | 27.62 | 27.53 | 27.53 | 1.51% | 200 |
| Aug 17, 2026 | 26.79 | 27.00 | 26.79 | 27.12 | 27.12 | 1.23% | 347 |
| Aug 14, 2026 | 28.94 | 28.94 | 26.52 | 26.79 | 26.79 | 1.67% | 2,751 |
| Aug 13, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.50% | - |
| Aug 12, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.53% | - |
| Aug 11, 2026 | 26.18 | 26.32 | 26.18 | 26.36 | 26.36 | 2.57% | 567 |
| Aug 10, 2026 | 25.67 | 25.80 | 25.66 | 25.70 | 25.70 | 1.82% | 2,365 |
| Aug 7, 2026 | 25.61 | 25.62 | 25.26 | 25.24 | 25.24 | -0.90% | 924 |
| Aug 6, 2026 | 25.45 | 25.54 | 25.45 | 25.47 | 25.47 | 0.55% | 180 |
| Aug 5, 2026 | 25.76 | 25.85 | 25.75 | 25.33 | 25.33 | -2.13% | 1,091 |
| Aug 4, 2026 | 26.42 | 26.43 | 25.69 | 25.88 | 25.88 | -0.31% | 811 |
| Aug 3, 2026 | 25.73 | 25.80 | 25.72 | 25.96 | 25.96 | -1.33% | 210 |
| Jul 31, 2026 | 26.10 | 26.23 | 26.10 | 26.31 | 26.31 | -0.34% | 317 |
| Jul 30, 2026 | 26.42 | 26.44 | 26.30 | 26.40 | 26.40 | 0.49% | 249 |
| Jul 29, 2026 | 25.97 | 25.98 | 25.97 | 26.27 | 26.27 | 3.96% | 55 |
| Jul 28, 2026 | 25.51 | 25.74 | 25.31 | 25.27 | 25.27 | -1.37% | 7,177 |
| Jul 27, 2026 | 24.70 | 25.66 | 24.70 | 25.62 | 25.62 | -0.50% | 1,949 |
| Jul 24, 2026 | 29.13 | 29.13 | 25.52 | 25.75 | 25.75 | -2.79% | 3,614 |
| Jul 23, 2026 | 25.73 | 26.55 | 25.73 | 26.49 | 26.49 | 4.21% | 3,613 |
| Jul 22, 2026 | 25.02 | 25.57 | 25.02 | 25.42 | 25.42 | 1.68% | 638 |
| Jul 21, 2026 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | 0.60% | 457 |
| Jul 20, 2026 | 26.91 | 26.91 | 24.80 | 24.85 | 24.85 | 1.55% | 3,255 |
| Jul 17, 2026 | 24.44 | 24.69 | 24.33 | 24.47 | 24.47 | 1.41% | 2,140 |
| Jul 16, 2026 | 23.68 | 23.68 | 23.68 | 24.13 | 24.13 | 1.39% | 100 |
| Jul 15, 2026 | 24.42 | 24.42 | 23.92 | 23.80 | 23.80 | -1.73% | 828 |
| Jul 14, 2026 | 24.20 | 24.36 | 24.15 | 24.22 | 24.22 | 0.79% | 9,998 |
| Jul 13, 2026 | 23.60 | 23.98 | 23.60 | 24.03 | 24.03 | 4.07% | 1,032 |
| Jul 10, 2026 | 23.39 | 23.39 | 23.32 | 23.09 | 23.09 | -0.22% | 130 |
| Jul 9, 2026 | 23.03 | 23.11 | 22.99 | 23.14 | 23.14 | 0.48% | 694 |
| Jul 8, 2026 | 22.70 | 23.11 | 22.68 | 23.03 | 23.03 | 4.11% | 3,889 |
| Jul 7, 2026 | 22.16 | 22.16 | 22.16 | 22.12 | 22.12 | 0.77% | 1 |
| Jul 6, 2026 | 21.65 | 21.75 | 21.65 | 21.95 | 21.95 | -0.29% | 1,115 |
| Jul 3, 2026 | 22.14 | 22.63 | 22.14 | 22.46 | 22.01 | -0.53% | 10,381 |
| Jul 2, 2026 | 21.99 | 22.60 | 21.99 | 22.58 | 22.13 | 2.40% | 3,485 |
| Jul 1, 2026 | 21.79 | 21.79 | 21.78 | 22.05 | 21.61 | 0.55% | 386 |
| Jun 30, 2026 | 21.51 | 21.99 | 21.47 | 21.93 | 21.49 | 1.53% | 1,265 |
| Jun 29, 2026 | 21.49 | 21.64 | 21.49 | 21.60 | 21.17 | 1.79% | 2,800 |
| Jun 26, 2026 | 21.17 | 21.35 | 21.15 | 21.22 | 20.80 | -0.89% | 1,457 |