Repsol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	22.02	22.11	21.76	21.92	-	0.74%	992,333
May 27, 2026	22.18	22.26	21.53	21.76	21.76	-2.55%	3,854,210
May 26, 2026	21.85	22.48	21.64	22.33	22.33	2.67%	3,740,238
May 25, 2026	21.85	21.88	21.56	21.75	21.75	-2.29%	2,124,071
May 22, 2026	22.64	22.76	22.12	22.26	22.26	-2.75%	2,286,758
May 21, 2026	22.62	23.08	22.44	22.89	22.89	1.42%	2,970,958
May 20, 2026	23.29	23.51	22.56	22.57	22.57	-2.92%	3,141,460
May 19, 2026	23.21	23.54	23.16	23.25	23.25	-1.19%	1,924,404
May 18, 2026	22.90	23.53	22.83	23.53	23.53	4.25%	3,384,181
May 15, 2026	22.55	22.69	22.38	22.57	22.57	1.07%	3,278,871
May 14, 2026	22.37	22.61	22.24	22.33	22.33	-0.76%	1,248,777
May 13, 2026	22.60	22.84	22.45	22.50	22.50	-0.13%	2,101,205
May 12, 2026	22.45	22.83	22.38	22.53	22.53	0.90%	2,959,996
May 11, 2026	22.20	22.37	22.04	22.33	22.33	1.27%	2,997,268
May 8, 2026	21.95	22.05	21.66	22.05	22.05	1.19%	2,661,650
May 7, 2026	21.79	21.83	21.18	21.79	21.79	-0.46%	4,069,481
May 6, 2026	22.71	22.74	21.00	21.89	21.89	-4.45%	8,586,788
May 5, 2026	22.80	23.24	22.69	22.91	22.91	0.48%	2,711,302
May 4, 2026	22.79	22.88	22.36	22.80	22.80	0.09%	4,115,189
Apr 30, 2026	22.28	22.78	21.88	22.78	22.78	3.64%	7,221,106
Apr 29, 2026	21.70	22.06	21.59	21.98	21.98	1.43%	5,234,252
Apr 28, 2026	21.49	21.91	21.30	21.67	21.67	2.12%	3,519,419
Apr 27, 2026	21.01	21.54	20.97	21.22	21.22	1.58%	2,880,235
Apr 24, 2026	21.27	21.27	20.77	20.89	20.89	-0.57%	4,630,689
Apr 23, 2026	21.38	21.49	20.92	21.01	21.01	-1.04%	2,758,064
Apr 22, 2026	20.80	21.23	20.56	21.23	21.23	2.61%	3,878,892
Apr 21, 2026	20.18	20.69	20.00	20.69	20.69	2.68%	5,349,953
Apr 20, 2026	20.36	20.59	19.99	20.15	20.15	2.18%	4,523,928
Apr 17, 2026	20.95	21.05	19.54	19.72	19.72	-5.78%	8,675,366
Apr 16, 2026	20.50	21.06	20.39	20.93	20.93	2.00%	5,679,625
Apr 15, 2026	21.10	21.29	20.50	20.52	20.52	-2.75%	5,379,069
Apr 14, 2026	21.68	21.70	21.03	21.10	21.10	-2.63%	6,022,059
Apr 13, 2026	22.25	22.26	21.49	21.67	21.67	0.32%	5,170,946
Apr 10, 2026	22.30	22.40	21.42	21.60	21.60	-5.76%	9,268,565
Apr 9, 2026	22.87	23.01	22.63	22.92	22.92	1.55%	6,709,639
Apr 8, 2026	21.35	22.59	21.20	22.57	22.57	-5.76%	10,144,440
Apr 7, 2026	24.11	24.59	23.88	23.95	23.95	-1.32%	6,228,873
Apr 2, 2026	23.81	24.49	23.79	24.27	24.27	3.90%	4,533,833
Apr 1, 2026	23.69	24.12	23.25	23.36	23.36	-5.23%	7,430,186
Mar 31, 2026	23.97	24.71	23.88	24.65	24.65	1.73%	4,816,817
Mar 30, 2026	24.20	24.55	24.10	24.23	24.23	0.66%	6,133,665
Mar 27, 2026	24.20	24.43	23.77	24.07	24.07	-0.41%	3,601,420
Mar 26, 2026	23.63	24.17	23.62	24.17	24.17	2.33%	4,855,626
Mar 25, 2026	23.14	23.71	22.79	23.62	23.62	0.64%	8,480,904
Mar 24, 2026	22.69	23.51	22.67	23.47	23.47	3.44%	5,266,573
Mar 23, 2026	24.00	24.12	21.30	22.69	22.69	-6.47%	14,039,290
Mar 20, 2026	24.43	24.82	24.24	24.26	24.26	-2.14%	12,785,620
Mar 19, 2026	24.52	24.90	24.00	24.79	24.79	1.43%	7,950,794
Mar 18, 2026	23.85	24.50	23.71	24.44	24.44	1.03%	5,470,824
Mar 17, 2026	23.50	24.23	23.40	24.19	24.19	3.73%	7,886,437