Skip to main content
logo
Repsol, S.A. (BME:REP)
Spain flag Spain · Delayed Price · Currency is EUR
28.76
-0.42 (-1.44%)
Oct 6, 2026, 5:39 PM CET

Repsol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202628.9429.2028.2928.7628.76-1.44%3,464,106
Oct 5, 202629.1729.7228.9029.1829.180.52%3,082,918
Oct 2, 202629.9129.9328.8629.0329.03-2.62%3,620,256
Oct 1, 202629.8130.1929.1929.8129.81-0.40%3,751,091
Sep 30, 202629.8230.0829.4629.9329.930.44%2,954,669
Sep 29, 202631.1531.3329.8029.8029.80-4.76%3,800,319
Sep 28, 202631.0031.5230.9631.2931.291.76%2,711,505
Sep 25, 202631.1531.3830.5030.7530.75-2.50%3,299,254
Sep 24, 202630.7931.6430.7931.5431.542.64%3,695,070
Sep 23, 202629.6331.1729.6330.7330.733.09%4,692,397
Sep 22, 202629.2629.8128.6029.8129.811.95%4,330,214
Sep 21, 202629.3129.6629.1929.2429.24-1.25%2,438,049
Sep 18, 202629.6529.6929.1829.6129.61-0.50%5,581,203
Sep 17, 202629.0829.8029.0229.7629.761.95%2,596,492
Sep 16, 202629.4529.7228.9429.1929.19-0.65%3,834,148
Sep 15, 202628.7029.4028.5629.3829.383.09%3,879,382
Sep 14, 202629.5629.7527.8028.5028.50-1.45%4,623,995
Sep 11, 202629.0229.0928.5928.9228.920.03%2,006,354
Sep 10, 202628.7029.2328.6528.9128.910.35%2,072,360
Sep 9, 202628.7029.0628.6428.8128.811.69%3,341,925
Sep 8, 202628.4228.5327.9328.3328.330.57%1,779,726
Sep 7, 202628.0728.3727.9428.1728.171.55%1,678,090
Sep 4, 202628.0528.2427.5127.7427.74-2.12%2,400,876
Sep 3, 202628.2528.5428.0228.3428.341.03%2,950,549
Sep 2, 202628.3628.4927.8028.0528.050.21%2,459,148
Sep 1, 202627.7028.0327.5227.9927.992.72%2,431,977
Aug 31, 202627.0527.5826.8027.2527.252.44%3,022,184
Aug 28, 202626.7026.7026.4626.6026.600.87%1,513,167
Aug 27, 202626.8926.8926.2826.3726.37-1.93%1,665,084
Aug 26, 202626.6526.9526.4526.8926.89-0.11%2,041,032
Aug 25, 202627.0927.3026.8326.9226.92-0.63%1,602,052
Aug 24, 202627.8927.9327.0327.0927.09-3.22%2,169,579
Aug 21, 202628.0028.4227.8927.9927.99-0.53%3,110,815
Aug 20, 202627.4928.2327.4028.1428.142.66%2,560,840
Aug 19, 202627.5827.8027.3327.4127.41-0.25%1,858,621
Aug 18, 202627.3027.7627.2627.4827.481.55%2,433,676
Aug 17, 202626.7427.1626.7327.0627.061.01%2,055,155
Aug 14, 202626.4526.8526.3926.7926.791.13%1,763,506
Aug 13, 202626.1826.4925.8326.4926.491.42%2,367,493
Aug 12, 202626.4226.4825.9926.1226.12-1.14%1,856,620
Aug 11, 202625.9126.4225.9026.4226.422.64%2,354,166
Aug 10, 202625.3925.8225.2825.7425.741.82%1,567,224
Aug 7, 202625.8025.9025.0825.2825.28-0.71%2,119,517
Aug 6, 202625.4625.7025.3125.4625.460.43%2,466,422
Aug 5, 202625.7426.0125.2425.3525.35-1.52%2,153,284
Aug 4, 202626.0126.4225.5225.7425.74-1.15%3,051,870
Aug 3, 202625.8826.1325.6626.0426.04-1.29%2,865,779
Jul 31, 202626.3026.5526.0526.3826.38-0.45%2,448,904
Jul 30, 202626.4026.7625.9726.5026.500.84%4,338,903
Jul 29, 202625.6626.4525.5626.2826.283.91%8,303,056