Repsol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	14.71	14.73	14.39	14.44	14.44	-1.84%	2,002
Sep 18, 2025	14.76	14.78	14.66	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	14.77	14.94	14.53	14.94	14.94	1.36%	21,909
Sep 15, 2025	14.68	14.81	14.68	14.74	14.74	1.59%	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
Aug 29, 2025	13.99	14.05	13.85	14.00	14.00	0.65%	3,607
Aug 28, 2025	13.77	13.92	13.77	13.91	13.91	0.87%	1,001
Aug 27, 2025	13.94	13.94	13.75	13.79	13.79	-0.93%	4,578
Aug 26, 2025	14.00	14.05	13.87	13.92	13.92	-0.64%	11,749
Aug 25, 2025	13.89	14.03	13.80	14.01	14.01	0.36%	9,822
Aug 22, 2025	13.92	13.98	13.90	13.96	13.96	1.16%	7,937
Aug 21, 2025	13.67	13.80	13.67	13.80	13.80	1.02%	15,270
Aug 20, 2025	13.47	13.68	13.46	13.66	13.66	2.55%	16,989
Aug 19, 2025	13.28	13.46	13.28	13.32	13.32	0.53%	7,726
Aug 18, 2025	13.32	13.35	13.25	13.25	13.25	-1.05%	5,310
Aug 15, 2025	13.37	13.39	13.25	13.39	13.39	0.68%	8,946
Aug 14, 2025	13.39	13.39	13.25	13.30	13.30	-0.67%	8,683
Aug 13, 2025	13.40	13.42	13.30	13.39	13.39	-0.37%	26,341
Aug 12, 2025	13.41	13.45	13.30	13.44	13.44	1.90%	24,473
Aug 11, 2025	13.33	13.33	13.13	13.19	13.19	-0.98%	5,359
Aug 8, 2025	13.26	13.37	13.26	13.32	13.32	-	3,060
Aug 7, 2025	13.21	13.38	13.21	13.32	13.32	0.08%	2,314
Aug 6, 2025	13.14	13.60	13.14	13.31	13.31	1.60%	15,501
Aug 5, 2025	12.92	13.13	12.90	13.10	13.10	2.10%	7,117
Aug 4, 2025	13.00	13.07	12.79	12.83	12.83	-1.08%	74,888
Aug 1, 2025	13.29	13.33	12.92	12.97	12.97	-2.41%	13,373
Jul 31, 2025	13.36	13.40	13.08	13.29	13.29	-2.49%	78,829
Jul 30, 2025	14.03	14.09	13.49	13.63	13.63	-1.45%	45,148
Jul 29, 2025	13.83	13.95	13.83	13.83	13.83	0.36%	21,130
Jul 28, 2025	13.71	13.78	13.57	13.78	13.78	2.00%	52,308
Jul 25, 2025	13.45	13.61	13.45	13.51	13.51	0.22%	14,690
Jul 24, 2025	13.40	13.61	13.27	13.48	13.48	2.28%	41,732
Jul 23, 2025	13.13	13.26	13.12	13.18	13.18	1.07%	19,524
Jul 22, 2025	13.04	13.09	13.02	13.04	13.04	-	8,795
Jul 21, 2025	13.07	13.08	12.97	13.04	13.04	-0.99%	4,055
Jul 18, 2025	12.99	13.24	12.99	13.17	13.17	2.73%	25,767
Jul 17, 2025	12.86	12.89	12.76	12.82	12.82	-	10,003
Jul 16, 2025	12.92	13.04	12.82	12.82	12.82	-1.54%	12,897
Jul 15, 2025	12.88	13.02	12.81	13.02	13.02	1.09%	4,193
Jul 14, 2025	12.94	13.05	12.85	12.88	12.88	-0.39%	12,336