Repsol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	13.23	13.38	13.22	13.34	13.34	0.45%	2,416,246
Aug 7, 2025	13.19	13.39	13.15	13.28	13.28	-0.08%	2,606,998
Aug 6, 2025	13.15	13.44	13.14	13.29	13.29	1.68%	4,072,019
Aug 5, 2025	12.94	13.13	12.90	13.07	13.07	1.32%	3,102,910
Aug 4, 2025	12.98	13.08	12.79	12.90	12.90	-0.54%	4,080,056
Aug 1, 2025	13.27	13.35	12.90	12.97	12.97	-2.33%	5,216,314
Jul 31, 2025	13.45	13.50	13.07	13.28	13.28	-1.48%	8,999,458
Jul 30, 2025	13.96	14.11	13.48	13.48	13.48	-2.74%	8,239,926
Jul 29, 2025	13.80	13.94	13.79	13.86	13.86	0.43%	4,292,221
Jul 28, 2025	13.60	13.80	13.57	13.80	13.80	1.55%	4,740,825
Jul 25, 2025	13.50	13.66	13.44	13.59	13.59	0.89%	4,561,811
Jul 24, 2025	13.30	13.62	13.24	13.47	13.47	2.05%	10,121,917
Jul 23, 2025	13.10	13.27	13.10	13.20	13.20	0.99%	5,141,855
Jul 22, 2025	13.04	13.10	13.01	13.07	13.07	0.08%	2,698,479
Jul 21, 2025	13.05	13.09	12.97	13.06	13.06	-0.23%	2,943,192
Jul 18, 2025	12.95	13.25	12.95	13.09	13.09	1.95%	9,894,936
Jul 17, 2025	12.84	12.90	12.74	12.84	12.84	-	2,550,146
Jul 16, 2025	12.87	13.05	12.79	12.84	12.84	-0.62%	4,124,929
Jul 15, 2025	12.82	12.95	12.82	12.92	12.92	0.31%	3,273,719
Jul 14, 2025	12.94	13.05	12.84	12.88	12.88	-0.85%	4,512,099
Jul 11, 2025	12.80	13.00	12.76	12.99	12.99	1.33%	5,919,014
Jul 10, 2025	12.82	12.88	12.64	12.82	12.82	0.31%	4,351,847
Jul 9, 2025	12.65	12.86	12.59	12.78	12.78	-0.47%	4,833,238
Jul 8, 2025	12.37	12.86	12.37	12.84	12.84	3.55%	8,761,500
Jul 7, 2025	12.36	12.44	12.31	12.40	12.40	-0.16%	9,113,735
Jul 4, 2025	12.35	12.45	12.30	12.42	12.42	-3.35%	5,558,457
Jul 3, 2025	12.84	12.88	12.80	12.85	12.45	1.10%	9,528,594
Jul 2, 2025	12.58	12.78	12.57	12.71	12.30	1.52%	5,690,923
Jul 1, 2025	12.50	12.58	12.44	12.52	12.12	0.64%	12,403,235
Jun 30, 2025	12.61	12.61	12.41	12.44	12.04	-0.88%	3,787,380
Jun 27, 2025	12.45	12.55	12.42	12.55	12.15	1.13%	8,679,743
Jun 26, 2025	12.52	12.55	12.32	12.41	12.02	-0.64%	4,389,084
Jun 25, 2025	12.49	12.59	12.45	12.49	12.10	-0.24%	4,066,547
Jun 24, 2025	12.38	12.58	12.10	12.52	12.13	-2.49%	16,415,363
Jun 23, 2025	12.96	13.04	12.78	12.84	12.44	0.23%	12,978,577
Jun 20, 2025	12.79	12.92	12.68	12.81	12.41	-0.08%	22,884,981
Jun 19, 2025	12.59	12.83	12.57	12.82	12.41	2.31%	4,764,854
Jun 18, 2025	12.67	12.70	12.45	12.53	12.13	-0.63%	5,158,480
Jun 17, 2025	12.44	12.66	12.41	12.61	12.21	1.78%	4,957,550
Jun 16, 2025	12.41	12.58	12.31	12.39	11.99	1.06%	6,329,510
Jun 13, 2025	12.49	12.75	12.21	12.26	11.87	-0.49%	7,378,766
Jun 12, 2025	12.29	12.38	12.18	12.32	11.93	1.07%	3,825,594
Jun 11, 2025	12.23	12.31	12.15	12.19	11.80	-0.33%	3,170,417
Jun 10, 2025	12.09	12.29	12.09	12.23	11.84	1.75%	5,162,000
Jun 9, 2025	12.00	12.10	11.98	12.02	11.64	0.25%	2,857,706
Jun 6, 2025	12.02	12.03	11.84	11.99	11.61	0.17%	3,535,423
Jun 5, 2025	11.92	12.05	11.86	11.97	11.59	0.34%	4,354,466
Jun 4, 2025	12.20	12.29	11.93	11.93	11.55	-1.73%	5,643,631
Jun 3, 2025	12.07	12.15	11.98	12.14	11.76	1.00%	5,095,615
Jun 2, 2025	11.90	12.15	11.88	12.02	11.64	1.35%	5,458,329