Repsol, S.A. (ETR:REP)
Germany · Delayed Price · Currency is EUR 16.46
+0.17 (1.01%)
Nov 7, 2025, 5:35 PM CET
Repsol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 16.50 | 16.63 | 16.44 | 16.46 | 16.46 | 0.98% | 19,373 |
| Nov 6, 2025 | 15.97 | 16.39 | 15.93 | 16.30 | 16.30 | 1.94% | 14,621 |
| Nov 5, 2025 | 15.82 | 16.03 | 15.82 | 15.99 | 15.99 | 0.95% | 4,697 |
| Nov 4, 2025 | 15.82 | 15.85 | 15.68 | 15.84 | 15.84 | -1.25% | 5,941 |
| Nov 3, 2025 | 16.00 | 16.04 | 15.91 | 16.04 | 16.04 | 1.39% | 4,301 |
| Oct 31, 2025 | 15.99 | 16.00 | 15.67 | 15.82 | 15.82 | -0.69% | 10,714 |
| Oct 30, 2025 | 15.71 | 15.98 | 15.66 | 15.93 | 15.93 | 0.38% | 8,187 |
| Oct 29, 2025 | 15.71 | 15.95 | 15.70 | 15.87 | 15.87 | 1.15% | 14,066 |
| Oct 28, 2025 | 15.45 | 15.72 | 15.45 | 15.69 | 15.69 | 0.58% | 10,758 |
| Oct 27, 2025 | 15.47 | 15.65 | 15.46 | 15.60 | 15.60 | 1.69% | 8,828 |
| Oct 24, 2025 | 15.43 | 15.50 | 15.25 | 15.34 | 15.34 | 0.33% | 16,305 |
| Oct 23, 2025 | 15.17 | 15.34 | 15.07 | 15.29 | 15.29 | 3.45% | 32,020 |
| Oct 22, 2025 | 14.64 | 14.79 | 14.56 | 14.78 | 14.78 | 2.43% | 5,470 |
| Oct 21, 2025 | 14.45 | 14.50 | 14.40 | 14.43 | 14.43 | 0.77% | 7,731 |
| Oct 20, 2025 | 14.42 | 14.48 | 14.29 | 14.32 | 14.32 | 1.42% | 20,700 |
| Oct 17, 2025 | 14.19 | 14.30 | 13.95 | 14.12 | 14.12 | -1.40% | 15,197 |
| Oct 16, 2025 | 14.50 | 14.50 | 14.21 | 14.32 | 14.32 | -1.31% | 22,324 |
| Oct 15, 2025 | 14.61 | 14.65 | 14.51 | 14.51 | 14.51 | -0.41% | 11,909 |
| Oct 14, 2025 | 14.59 | 14.60 | 14.43 | 14.57 | 14.57 | -0.82% | 7,835 |
| Oct 13, 2025 | 14.60 | 14.70 | 14.58 | 14.69 | 14.69 | 1.03% | 5,488 |
| Oct 10, 2025 | 14.60 | 14.71 | 14.45 | 14.54 | 14.54 | -0.62% | 21,311 |
| Oct 9, 2025 | 14.83 | 14.84 | 14.57 | 14.63 | 14.63 | -2.21% | 23,083 |
| Oct 8, 2025 | 15.10 | 15.10 | 14.83 | 14.96 | 14.96 | -0.86% | 8,377 |
| Oct 7, 2025 | 15.32 | 15.32 | 14.93 | 15.09 | 15.09 | -0.13% | 15,405 |
| Oct 6, 2025 | 15.25 | 15.35 | 15.11 | 15.11 | 15.11 | 0.47% | 12,425 |
| Oct 3, 2025 | 15.12 | 15.20 | 15.03 | 15.04 | 15.04 | -0.33% | 12,905 |
| Oct 2, 2025 | 15.31 | 15.31 | 15.04 | 15.09 | 15.09 | -0.59% | 2,733 |
| Oct 1, 2025 | 15.10 | 15.25 | 15.07 | 15.18 | 15.18 | 1.00% | 15,425 |
| Sep 30, 2025 | 15.24 | 15.29 | 14.97 | 15.03 | 15.03 | -2.47% | 16,881 |
| Sep 29, 2025 | 15.64 | 15.64 | 15.41 | 15.41 | 15.41 | -1.60% | 12,307 |
| Sep 26, 2025 | 15.60 | 15.68 | 15.50 | 15.66 | 15.66 | 1.03% | 10,469 |
| Sep 25, 2025 | 15.39 | 15.52 | 15.26 | 15.50 | 15.50 | 1.37% | 32,498 |
| Sep 24, 2025 | 14.93 | 15.30 | 14.92 | 15.29 | 15.29 | 2.62% | 40,196 |
| Sep 23, 2025 | 14.41 | 14.91 | 14.40 | 14.90 | 14.90 | 2.76% | 25,033 |
| Sep 22, 2025 | 14.43 | 14.50 | 14.37 | 14.50 | 14.50 | 0.35% | 13,120 |
| Sep 19, 2025 | 14.71 | 14.73 | 14.39 | 14.45 | 14.45 | -1.77% | 2,002 |
| Sep 18, 2025 | 14.76 | 14.78 | 14.67 | 14.71 | 14.71 | -1.28% | 5,112 |
| Sep 17, 2025 | 14.73 | 14.90 | 14.68 | 14.90 | 14.90 | -0.27% | 7,824 |
| Sep 16, 2025 | 14.78 | 14.94 | 14.54 | 14.94 | 14.94 | 1.29% | 21,909 |
| Sep 15, 2025 | 14.68 | 14.81 | 14.68 | 14.75 | 14.75 | 1.65% | 14,505 |
| Sep 12, 2025 | 14.35 | 14.56 | 14.35 | 14.51 | 14.51 | 0.28% | 15,294 |
| Sep 11, 2025 | 14.64 | 14.70 | 14.44 | 14.47 | 14.47 | -0.62% | 13,316 |
| Sep 10, 2025 | 14.56 | 14.71 | 14.50 | 14.56 | 14.56 | -0.34% | 4,009 |
| Sep 9, 2025 | 14.40 | 14.64 | 14.40 | 14.61 | 14.61 | 1.39% | 5,826 |
| Sep 8, 2025 | 14.37 | 14.43 | 14.31 | 14.41 | 14.41 | 1.91% | 13,901 |
| Sep 5, 2025 | 14.26 | 14.32 | 14.12 | 14.14 | 14.14 | -1.33% | 4,949 |
| Sep 4, 2025 | 14.20 | 14.40 | 14.20 | 14.33 | 14.33 | 1.13% | 20,132 |
| Sep 3, 2025 | 14.19 | 14.35 | 14.10 | 14.17 | 14.17 | 0.64% | 8,435 |
| Sep 2, 2025 | 14.08 | 14.21 | 14.03 | 14.08 | 14.08 | -0.21% | 22,305 |
| Sep 1, 2025 | 14.05 | 14.12 | 13.98 | 14.11 | 14.11 | 0.79% | 7,439 |