Repsol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	21.95	22.29	21.71	22.03	22.03	0.36%	4,245,224
Jul 6, 2026	21.85	22.03	21.54	21.95	21.95	0.30%	5,922,629
Jul 3, 2026	22.39	22.60	22.09	22.33	21.88	-0.62%	3,037,060
Jul 2, 2026	22.11	22.85	21.93	22.47	22.02	1.67%	3,820,403
Jul 1, 2026	21.90	22.21	21.84	22.10	21.66	0.41%	4,869,614
Jun 30, 2026	21.64	22.01	21.52	22.01	21.57	2.04%	4,959,013
Jun 29, 2026	21.58	21.69	21.29	21.57	21.14	1.55%	2,551,403
Jun 26, 2026	21.28	21.38	21.10	21.24	20.82	-0.93%	2,740,329
Jun 25, 2026	21.00	21.44	20.84	21.44	21.01	2.00%	5,510,460
Jun 24, 2026	21.81	21.92	21.02	21.02	20.60	-3.62%	3,620,787
Jun 23, 2026	21.73	21.86	21.52	21.81	21.37	0.83%	2,639,372
Jun 22, 2026	21.78	21.88	21.46	21.63	21.20	0.37%	4,280,556
Jun 19, 2026	21.59	21.76	21.42	21.55	21.12	1.32%	6,156,414
Jun 18, 2026	21.74	21.85	21.24	21.27	20.84	-2.52%	3,841,018
Jun 17, 2026	21.74	22.01	21.51	21.82	21.38	0.23%	1,909,833
Jun 16, 2026	21.60	21.89	21.42	21.77	21.33	0.51%	3,145,422
Jun 15, 2026	22.01	22.01	21.48	21.66	21.23	-4.67%	5,049,058
Jun 12, 2026	22.85	23.31	22.37	22.72	22.27	-4.90%	4,617,413
Jun 11, 2026	23.50	24.20	23.41	23.89	23.41	3.15%	4,087,122
Jun 10, 2026	22.71	23.18	22.56	23.16	22.70	2.07%	1,909,466
Jun 9, 2026	23.10	23.17	22.52	22.69	22.24	-1.56%	1,685,983
Jun 8, 2026	23.37	23.64	22.97	23.05	22.59	-0.13%	3,259,600
Jun 5, 2026	22.80	23.08	22.64	23.08	22.62	0.74%	2,257,783
Jun 4, 2026	23.03	23.19	22.74	22.91	22.45	-1.76%	1,607,107
Jun 3, 2026	22.87	23.33	22.75	23.32	22.85	2.73%	2,110,864
Jun 2, 2026	22.35	22.78	22.23	22.70	22.25	0.31%	1,669,765
Jun 1, 2026	22.28	22.63	22.06	22.63	22.18	2.68%	3,061,099
May 29, 2026	21.69	22.11	21.62	22.04	21.60	1.33%	5,532,793
May 28, 2026	22.02	22.11	21.51	21.75	21.32	-0.05%	2,063,309
May 27, 2026	22.18	22.26	21.53	21.76	21.33	-2.55%	3,868,622
May 26, 2026	21.85	22.48	21.64	22.33	21.88	2.67%	3,754,037
May 25, 2026	21.85	21.88	21.56	21.75	21.32	-2.29%	2,124,071
May 22, 2026	22.64	22.76	22.12	22.26	21.82	-2.75%	2,293,281
May 21, 2026	22.62	23.08	22.44	22.89	22.43	1.42%	2,972,889
May 20, 2026	23.29	23.51	22.56	22.57	22.12	-2.92%	3,142,205
May 19, 2026	23.21	23.54	23.16	23.25	22.79	-1.19%	1,930,935
May 18, 2026	22.90	23.53	22.83	23.53	23.06	4.25%	3,401,596
May 15, 2026	22.55	22.69	22.38	22.57	22.12	1.07%	3,278,871
May 14, 2026	22.37	22.61	22.24	22.33	21.88	-0.76%	1,248,777
May 13, 2026	22.60	22.84	22.45	22.50	22.05	-0.13%	2,101,205
May 12, 2026	22.45	22.83	22.38	22.53	22.08	0.90%	2,959,996
May 11, 2026	22.20	22.37	22.04	22.33	21.88	1.27%	2,997,268
May 8, 2026	21.95	22.05	21.66	22.05	21.61	1.19%	2,661,650
May 7, 2026	21.79	21.83	21.18	21.79	21.35	-0.46%	4,069,481
May 6, 2026	22.71	22.74	21.00	21.89	21.45	-4.45%	8,586,788
May 5, 2026	22.80	23.24	22.69	22.91	22.45	0.48%	2,711,302
May 4, 2026	22.79	22.88	22.36	22.80	22.34	0.09%	4,115,189
Apr 30, 2026	22.28	22.78	21.88	22.78	22.32	3.64%	7,221,106
Apr 29, 2026	21.70	22.06	21.59	21.98	21.54	1.43%	5,234,252
Apr 28, 2026	21.49	21.91	21.30	21.67	21.24	2.12%	3,519,419