Repsol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	25.12	25.67	24.93	25.54	25.54	-1.08%	2,629,738
Jul 24, 2026	26.39	26.46	25.48	25.82	25.82	-2.23%	5,987,809
Jul 23, 2026	25.64	26.56	25.64	26.41	26.41	3.65%	4,973,797
Jul 22, 2026	25.00	25.53	24.90	25.48	25.48	2.33%	3,106,256
Jul 21, 2026	24.91	25.01	24.76	24.90	24.90	0.20%	2,212,796
Jul 20, 2026	24.76	25.02	24.48	24.85	24.85	1.43%	2,540,273
Jul 17, 2026	24.09	24.68	24.05	24.50	24.50	1.45%	2,577,403
Jul 16, 2026	23.92	24.18	23.68	24.15	24.15	1.22%	1,739,970
Jul 15, 2026	24.34	24.54	23.76	23.86	23.86	-2.05%	4,804,077
Jul 14, 2026	24.30	24.51	23.71	24.36	24.36	1.25%	2,980,006
Jul 13, 2026	23.48	24.06	23.32	24.06	24.06	4.07%	3,357,968
Jul 10, 2026	23.20	23.47	23.07	23.12	23.12	-0.47%	2,604,180
Jul 9, 2026	22.88	23.24	22.59	23.23	23.23	0.30%	2,910,301
Jul 8, 2026	22.90	23.16	22.44	23.16	23.16	5.13%	7,999,658
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