Repsol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	29.23	29.45	28.84	29.45	29.45	-0.03%	2,466,413
Oct 23, 2026	28.52	29.61	28.44	29.46	29.46	4.25%	2,944,468
Oct 22, 2026	29.53	29.60	28.26	28.26	28.26	-3.75%	3,186,530
Oct 21, 2026	29.35	29.57	29.27	29.36	29.36	1.21%	2,277,340
Oct 20, 2026	29.64	30.14	28.85	29.01	29.01	-2.03%	2,510,647
Oct 19, 2026	30.09	30.29	29.38	29.61	29.61	-0.64%	3,765,961
Oct 16, 2026	29.40	29.97	29.32	29.80	29.80	0.54%	2,987,751
Oct 15, 2026	30.04	30.09	29.43	29.64	29.64	-1.46%	2,482,217
Oct 14, 2026	29.50	30.43	29.50	30.08	30.08	1.55%	2,873,993
Oct 13, 2026	29.21	29.62	28.98	29.62	29.62	1.40%	2,051,602
Oct 12, 2026	29.33	29.46	28.47	29.21	29.21	-1.05%	2,595,034
Oct 9, 2026	29.90	29.90	29.34	29.52	29.52	-1.89%	2,843,105
Oct 8, 2026	28.90	30.16	28.86	30.09	30.09	5.06%	4,978,503
Oct 7, 2026	28.89	29.17	28.34	28.64	28.64	-0.42%	3,149,600
Oct 6, 2026	28.94	29.20	28.29	28.76	28.76	-1.44%	3,392,677
Oct 5, 2026	29.17	29.72	28.90	29.18	29.18	0.52%	3,082,918
Oct 2, 2026	29.91	29.93	28.86	29.03	29.03	-2.62%	3,620,256
Oct 1, 2026	29.81	30.19	29.19	29.81	29.81	-0.40%	3,751,091
Sep 30, 2026	29.82	30.08	29.46	29.93	29.93	0.44%	2,954,669
Sep 29, 2026	31.15	31.33	29.80	29.80	29.80	-4.76%	3,800,319
Sep 28, 2026	31.00	31.52	30.96	31.29	31.29	1.76%	2,711,505
Sep 25, 2026	31.15	31.38	30.50	30.75	30.75	-2.50%	3,299,254
Sep 24, 2026	30.79	31.64	30.79	31.54	31.54	2.64%	3,695,070
Sep 23, 2026	29.63	31.17	29.63	30.73	30.73	3.09%	4,692,397
Sep 22, 2026	29.26	29.81	28.60	29.81	29.81	1.95%	4,330,214
Sep 21, 2026	29.31	29.66	29.19	29.24	29.24	-1.25%	2,438,049
Sep 18, 2026	29.65	29.69	29.18	29.61	29.61	-0.50%	5,581,203
Sep 17, 2026	29.08	29.80	29.02	29.76	29.76	1.95%	2,596,492
Sep 16, 2026	29.45	29.72	28.94	29.19	29.19	-0.65%	3,834,148
Sep 15, 2026	28.70	29.40	28.56	29.38	29.38	3.09%	3,879,382
Sep 14, 2026	29.56	29.75	27.80	28.50	28.50	-1.45%	4,623,995
Sep 11, 2026	29.02	29.09	28.59	28.92	28.92	0.03%	2,006,354
Sep 10, 2026	28.70	29.23	28.65	28.91	28.91	0.35%	2,072,360
Sep 9, 2026	28.70	29.06	28.64	28.81	28.81	1.69%	3,341,925
Sep 8, 2026	28.42	28.53	27.93	28.33	28.33	0.57%	1,779,726
Sep 7, 2026	28.07	28.37	27.94	28.17	28.17	1.55%	1,678,090
Sep 4, 2026	28.05	28.24	27.51	27.74	27.74	-2.12%	2,400,876
Sep 3, 2026	28.25	28.54	28.02	28.34	28.34	1.03%	2,950,549
Sep 2, 2026	28.36	28.49	27.80	28.05	28.05	0.21%	2,459,148
Sep 1, 2026	27.70	28.03	27.52	27.99	27.99	2.72%	2,431,977
Aug 31, 2026	27.05	27.58	26.80	27.25	27.25	2.44%	3,022,184
Aug 28, 2026	26.70	26.70	26.46	26.60	26.60	0.87%	1,513,167
Aug 27, 2026	26.89	26.89	26.28	26.37	26.37	-1.93%	1,665,084
Aug 26, 2026	26.65	26.95	26.45	26.89	26.89	-0.11%	2,041,032
Aug 25, 2026	27.09	27.30	26.83	26.92	26.92	-0.63%	1,602,052
Aug 24, 2026	27.89	27.93	27.03	27.09	27.09	-3.22%	2,169,579
Aug 21, 2026	28.00	28.42	27.89	27.99	27.99	-0.53%	3,110,815
Aug 20, 2026	27.49	28.23	27.40	28.14	28.14	2.66%	2,560,840
Aug 19, 2026	27.58	27.80	27.33	27.41	27.41	-0.25%	1,858,621
Aug 18, 2026	27.30	27.76	27.26	27.48	27.48	1.55%	2,433,676