Skip to main content
logo
Repsol, S.A. (BME:REP)
Spain flag Spain · Delayed Price · Currency is EUR
29.19
-0.19 (-0.65%)
Sep 16, 2026, 5:35 PM CET

Repsol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202629.4529.7228.9529.19--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
Jul 28, 202625.3625.8324.9925.2925.29-0.98%2,238,408
Jul 27, 202625.1225.6724.9325.5425.54-1.08%2,629,738
Jul 24, 202626.3926.4625.4825.8225.82-2.23%5,987,809
Jul 23, 202625.6426.5625.6426.4126.413.65%4,973,797
Jul 22, 202625.0025.5324.9025.4825.482.33%3,106,256
Jul 21, 202624.9125.0124.7624.9024.900.20%2,212,796
Jul 20, 202624.7625.0224.4824.8524.851.43%2,540,273
Jul 17, 202624.0924.6824.0524.5024.501.45%2,577,403
Jul 16, 202623.9224.1823.6824.1524.151.22%1,739,970
Jul 15, 202624.3424.5423.7623.8623.86-2.05%4,804,077
Jul 14, 202624.3024.5123.7124.3624.361.25%2,980,006
Jul 13, 202623.4824.0623.3224.0624.064.07%3,357,968
Jul 10, 202623.2023.4723.0723.1223.12-0.47%2,604,180
Jul 9, 202622.8823.2422.5923.2323.230.30%2,910,301