Repsol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	16.03	16.15	15.81	15.89	15.50	-1.03%	20,612
Dec 11, 2025	16.31	16.32	16.04	16.05	15.66	-1.20%	3,267
Dec 10, 2025	16.33	16.36	16.20	16.25	15.85	-0.31%	13,812
Dec 9, 2025	16.30	16.39	16.23	16.30	15.90	-	5,571
Dec 8, 2025	16.38	16.46	16.25	16.30	15.90	-0.03%	4,670
Dec 5, 2025	16.19	16.31	16.07	16.30	15.90	0.34%	26,730
Dec 4, 2025	16.43	16.43	16.09	16.25	15.85	-1.19%	15,609
Dec 3, 2025	16.30	16.58	16.27	16.44	16.04	1.42%	2,604
Dec 2, 2025	16.21	16.33	16.18	16.21	15.81	-0.25%	19,271
Dec 1, 2025	16.10	16.29	16.10	16.25	15.85	1.98%	9,390
Nov 28, 2025	15.83	15.99	15.80	15.94	15.54	1.08%	9,492
Nov 27, 2025	15.70	15.80	15.70	15.77	15.38	0.45%	11,805
Nov 26, 2025	15.69	15.74	15.61	15.70	15.31	0.64%	4,144
Nov 25, 2025	15.60	15.76	15.53	15.60	15.21	0.55%	9,984
Nov 24, 2025	15.54	15.58	15.36	15.51	15.13	-2.02%	6,840
Nov 21, 2025	15.55	15.83	15.50	15.83	15.44	-3.71%	34,832
Nov 20, 2025	16.39	16.51	16.35	16.44	16.04	0.46%	10,337
Nov 19, 2025	17.01	17.02	16.30	16.37	15.96	-1.62%	21,118
Nov 18, 2025	16.71	16.73	16.54	16.64	16.23	-2.20%	18,048
Nov 17, 2025	17.08	17.13	16.92	17.01	16.59	0.24%	9,369