Repsol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	26.74	26.90	26.74	26.86	-	0.26%	105,500
Aug 14, 2026	26.45	26.85	26.39	26.79	26.79	1.13%	1,763,506
Aug 13, 2026	26.18	26.49	25.83	26.49	26.49	1.42%	2,367,493
Aug 12, 2026	26.42	26.48	25.99	26.12	26.12	-1.14%	1,856,620
Aug 11, 2026	25.91	26.42	25.90	26.42	26.42	2.64%	2,354,166
Aug 10, 2026	25.39	25.82	25.28	25.74	25.74	1.82%	1,567,224
Aug 7, 2026	25.80	25.90	25.08	25.28	25.28	-0.71%	2,119,517
Aug 6, 2026	25.46	25.70	25.31	25.46	25.46	0.43%	2,466,422
Aug 5, 2026	25.74	26.01	25.24	25.35	25.35	-1.52%	2,153,284
Aug 4, 2026	26.01	26.42	25.52	25.74	25.74	-1.15%	3,051,870
Aug 3, 2026	25.88	26.13	25.66	26.04	26.04	-1.29%	2,865,779
Jul 31, 2026	26.30	26.55	26.05	26.38	26.38	-0.45%	2,448,904
Jul 30, 2026	26.40	26.76	25.97	26.50	26.50	0.84%	4,338,903
Jul 29, 2026	25.66	26.45	25.56	26.28	26.28	3.91%	8,303,056
Jul 28, 2026	25.36	25.83	24.99	25.29	25.29	-0.98%	2,238,408
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