Repsol, S.A. (ETR:REP)
Germany · Delayed Price · Currency is EUR 15.84
+0.30 (1.93%)
At close: Dec 22, 2025
Repsol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 15.66 | 15.76 | 15.59 | 15.76 | - | 1.42% | 8,133 |
| Dec 19, 2025 | 15.37 | 15.57 | 15.27 | 15.54 | 15.54 | 0.84% | 2,974 |
| Dec 18, 2025 | 15.54 | 15.57 | 15.38 | 15.41 | 15.41 | - | 1,239 |
| Dec 17, 2025 | 15.43 | 15.52 | 15.37 | 15.41 | 15.41 | 0.59% | 10,963 |
| Dec 16, 2025 | 15.68 | 15.71 | 15.23 | 15.32 | 15.32 | -2.36% | 16,852 |
| Dec 15, 2025 | 15.92 | 15.98 | 15.68 | 15.69 | 15.69 | -1.23% | 7,602 |
| Dec 12, 2025 | 16.03 | 16.15 | 15.81 | 15.89 | 15.89 | -1.03% | 20,612 |
| Dec 11, 2025 | 16.31 | 16.32 | 16.04 | 16.05 | 16.05 | -1.20% | 3,267 |
| Dec 10, 2025 | 16.33 | 16.36 | 16.20 | 16.25 | 16.25 | -0.31% | 13,812 |
| Dec 9, 2025 | 16.30 | 16.39 | 16.23 | 16.30 | 16.30 | - | 5,571 |
| Dec 8, 2025 | 16.38 | 16.46 | 16.25 | 16.30 | 16.30 | -0.03% | 4,670 |
| Dec 5, 2025 | 16.19 | 16.31 | 16.07 | 16.30 | 16.30 | 0.34% | 26,730 |
| Dec 4, 2025 | 16.43 | 16.43 | 16.09 | 16.25 | 16.25 | -1.19% | 15,609 |
| Dec 3, 2025 | 16.30 | 16.58 | 16.27 | 16.44 | 16.44 | 1.42% | 2,604 |
| Dec 2, 2025 | 16.21 | 16.33 | 16.18 | 16.21 | 16.21 | -0.25% | 19,271 |
| Dec 1, 2025 | 16.10 | 16.29 | 16.10 | 16.25 | 16.25 | 1.98% | 9,390 |
| Nov 28, 2025 | 15.83 | 15.99 | 15.80 | 15.94 | 15.94 | 1.08% | 9,492 |
| Nov 27, 2025 | 15.70 | 15.80 | 15.70 | 15.77 | 15.77 | 0.45% | 11,805 |
| Nov 26, 2025 | 15.69 | 15.74 | 15.61 | 15.70 | 15.70 | 0.64% | 4,144 |
| Nov 25, 2025 | 15.60 | 15.76 | 15.53 | 15.60 | 15.60 | 0.55% | 9,984 |
| Nov 24, 2025 | 15.54 | 15.58 | 15.36 | 15.51 | 15.51 | -2.02% | 6,840 |
| Nov 21, 2025 | 15.55 | 15.83 | 15.50 | 15.83 | 15.83 | -3.71% | 34,832 |
| Nov 20, 2025 | 16.39 | 16.51 | 16.35 | 16.44 | 16.44 | 0.46% | 10,337 |
| Nov 19, 2025 | 17.01 | 17.02 | 16.30 | 16.37 | 16.37 | -1.62% | 21,118 |
| Nov 18, 2025 | 16.71 | 16.73 | 16.54 | 16.64 | 16.64 | -2.20% | 18,048 |
| Nov 17, 2025 | 17.08 | 17.13 | 16.92 | 17.01 | 17.01 | 0.24% | 9,369 |
| Nov 14, 2025 | 16.92 | 17.05 | 16.71 | 16.97 | 16.97 | -0.18% | 8,214 |
| Nov 13, 2025 | 16.70 | 17.05 | 16.63 | 17.00 | 17.00 | 1.74% | 16,373 |
| Nov 12, 2025 | 16.80 | 16.86 | 16.63 | 16.71 | 16.71 | -0.59% | 17,333 |
| Nov 11, 2025 | 16.57 | 16.86 | 16.56 | 16.81 | 16.81 | 1.39% | 12,113 |
| Nov 10, 2025 | 16.69 | 16.69 | 16.35 | 16.58 | 16.58 | 0.73% | 30,992 |
| Nov 7, 2025 | 16.50 | 16.63 | 16.44 | 16.46 | 16.46 | 1.01% | 19,373 |
| Nov 6, 2025 | 15.97 | 16.39 | 15.93 | 16.30 | 16.30 | 1.91% | 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 | -1.22% | 5,941 |
| Nov 3, 2025 | 16.00 | 16.04 | 15.91 | 16.04 | 16.04 | 1.36% | 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 | 0.36% | 16,305 |
| Oct 23, 2025 | 15.17 | 15.34 | 15.07 | 15.29 | 15.29 | 3.42% | 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 | -1.36% | 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 |