Repsol, S.A. (ETR:REP)
Germany · Delayed Price · Currency is EUR 14.54
-0.09 (-0.62%)
Oct 10, 2025, 5:35 PM CET
Repsol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |