Repsol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	18.94	19.18	18.90	19.05	19.05	0.24%	13,268
Feb 26, 2026	18.80	19.00	18.61	19.00	19.00	0.53%	3,925
Feb 25, 2026	18.58	18.90	18.58	18.90	18.90	0.51%	13,408
Feb 24, 2026	18.54	18.81	18.50	18.81	18.81	2.20%	12,647
Feb 23, 2026	18.15	18.62	18.09	18.40	18.40	0.57%	17,469
Feb 20, 2026	18.14	18.35	18.02	18.30	18.30	0.52%	19,206
Feb 19, 2026	18.03	18.20	17.52	18.20	18.20	4.36%	50,946
Feb 18, 2026	17.27	17.62	17.22	17.44	17.44	1.84%	32,765
Feb 17, 2026	17.13	17.32	16.98	17.13	17.13	-0.15%	8,352
Feb 16, 2026	17.10	17.23	17.00	17.15	17.15	1.60%	19,297
Feb 13, 2026	16.72	16.95	16.72	16.88	16.88	1.17%	3,827
Feb 12, 2026	17.23	17.23	16.69	16.69	16.69	-1.97%	14,095
Feb 11, 2026	16.77	17.10	16.71	17.02	17.02	2.41%	73,575
Feb 10, 2026	16.77	16.96	16.59	16.62	16.62	-1.34%	12,916
Feb 9, 2026	16.64	16.86	16.64	16.85	16.85	0.42%	22,030
Feb 6, 2026	16.35	16.78	16.31	16.78	16.78	4.68%	11,923
Feb 5, 2026	16.42	16.55	16.03	16.03	16.03	-3.17%	5,040
Feb 4, 2026	16.59	16.75	16.51	16.55	16.55	0.61%	16,059
Feb 3, 2026	16.22	16.45	16.00	16.45	16.45	0.49%	8,351
Feb 2, 2026	16.14	16.48	16.08	16.37	16.37	-1.03%	13,350
Jan 30, 2026	16.23	16.54	16.07	16.54	16.54	2.13%	14,014
Jan 29, 2026	16.05	16.37	16.05	16.20	16.20	1.38%	21,441
Jan 28, 2026	15.93	16.06	15.77	15.98	15.98	0.53%	8,351
Jan 27, 2026	15.90	15.94	15.81	15.89	15.89	-0.90%	7,535
Jan 26, 2026	15.85	16.04	15.85	16.04	16.04	0.34%	11,435
Jan 23, 2026	15.64	15.98	15.61	15.98	15.98	2.30%	16,223
Jan 22, 2026	16.15	16.15	15.55	15.62	15.62	-2.44%	21,986
Jan 21, 2026	15.79	16.14	15.77	16.01	16.01	2.93%	10,833
Jan 20, 2026	15.60	15.71	15.36	15.56	15.56	-1.30%	50,403
Jan 19, 2026	15.54	15.83	15.49	15.76	15.76	0.51%	33,604
Jan 16, 2026	15.59	15.87	15.47	15.68	15.68	-0.54%	16,522
Jan 15, 2026	15.85	15.91	15.65	15.77	15.77	-6.33%	38,081
Jan 14, 2026	16.16	16.83	16.16	16.83	16.83	4.18%	23,448
Jan 13, 2026	16.27	16.50	15.90	16.16	16.16	0.06%	25,527
Jan 12, 2026	16.21	16.25	16.01	16.15	16.15	-2.36%	22,427
Jan 9, 2026	16.59	16.59	16.31	16.54	16.13	-1.08%	52,685
Jan 8, 2026	16.43	16.72	16.07	16.72	16.31	3.24%	17,020
Jan 7, 2026	16.32	16.34	16.09	16.19	15.79	-2.94%	13,049
Jan 6, 2026	17.20	17.26	16.62	16.68	16.27	-1.01%	12,917
Jan 5, 2026	16.63	16.96	16.46	16.85	16.44	2.62%	80,247
Jan 2, 2026	16.08	16.42	16.07	16.42	16.02	2.85%	26,929
Dec 30, 2025	15.95	15.99	15.90	15.97	15.57	0.50%	16,908
Dec 29, 2025	15.84	15.91	15.68	15.89	15.50	0.76%	11,311
Dec 23, 2025	15.81	15.81	15.71	15.77	15.38	-0.47%	3,884
Dec 22, 2025	15.66	15.85	15.59	15.84	15.45	1.93%	16,566
Dec 19, 2025	15.37	15.57	15.27	15.54	15.16	0.84%	2,974
Dec 18, 2025	15.54	15.57	15.38	15.41	15.03	-	1,239
Dec 17, 2025	15.43	15.52	15.37	15.41	15.03	0.59%	10,963
Dec 16, 2025	15.68	15.71	15.23	15.32	14.94	-2.36%	16,852
Dec 15, 2025	15.92	15.98	15.68	15.69	15.31	-1.23%	7,602