Skip to main content
logo
Repsol, S.A. (ETR:REP)
Germany flag Germany · Delayed Price · Currency is EUR
16.04
-0.59 (-3.52%)
Jan 12, 2026, 11:21 AM CET

Repsol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 12, 202616.2116.2416.1516.21--1.97%9,072
Jan 9, 202616.5916.5916.3116.5416.13-1.08%52,685
Jan 8, 202616.4316.7216.0716.7216.313.24%17,020
Jan 7, 202616.3216.3416.0916.1915.79-2.94%13,049
Jan 6, 202617.2017.2616.6216.6816.27-1.01%12,917
Jan 5, 202616.6316.9616.4616.8516.442.62%80,247
Jan 2, 202616.0816.4216.0716.4216.022.85%26,929
Dec 30, 202515.9515.9915.9015.9715.570.50%16,908
Dec 29, 202515.8415.9115.6815.8915.500.76%11,311
Dec 23, 202515.8115.8115.7115.7715.38-0.47%3,884
Dec 22, 202515.6615.8515.5915.8415.451.93%16,566
Dec 19, 202515.3715.5715.2715.5415.160.84%2,974
Dec 18, 202515.5415.5715.3815.4115.03-1,239
Dec 17, 202515.4315.5215.3715.4115.030.59%10,963
Dec 16, 202515.6815.7115.2315.3214.94-2.36%16,852
Dec 15, 202515.9215.9815.6815.6915.31-1.23%7,602
Dec 12, 202516.0316.1515.8115.8915.50-1.03%20,612
Dec 11, 202516.3116.3216.0416.0515.66-1.20%3,267
Dec 10, 202516.3316.3616.2016.2515.85-0.31%13,812
Dec 9, 202516.3016.3916.2316.3015.90-5,571
Dec 8, 202516.3816.4616.2516.3015.90-0.03%4,670
Dec 5, 202516.1916.3116.0716.3015.900.34%26,730
Dec 4, 202516.4316.4316.0916.2515.85-1.19%15,609
Dec 3, 202516.3016.5816.2716.4416.041.42%2,604
Dec 2, 202516.2116.3316.1816.2115.81-0.25%19,271
Dec 1, 202516.1016.2916.1016.2515.851.98%9,390
Nov 28, 202515.8315.9915.8015.9415.541.08%9,492
Nov 27, 202515.7015.8015.7015.7715.380.45%11,805
Nov 26, 202515.6915.7415.6115.7015.310.64%4,144
Nov 25, 202515.6015.7615.5315.6015.210.55%9,984
Nov 24, 202515.5415.5815.3615.5115.13-2.02%6,840
Nov 21, 202515.5515.8315.5015.8315.44-3.71%34,832
Nov 20, 202516.3916.5116.3516.4416.040.46%10,337
Nov 19, 202517.0117.0216.3016.3715.96-1.62%21,118
Nov 18, 202516.7116.7316.5416.6416.23-2.20%18,048
Nov 17, 202517.0817.1316.9217.0116.590.24%9,369
Nov 14, 202516.9217.0516.7116.9716.55-0.18%8,214
Nov 13, 202516.7017.0516.6317.0016.581.74%16,373
Nov 12, 202516.8016.8616.6316.7116.30-0.59%17,333
Nov 11, 202516.5716.8616.5616.8116.401.39%12,113
Nov 10, 202516.6916.6916.3516.5816.170.73%30,992
Nov 7, 202516.5016.6316.4416.4616.061.01%19,373
Nov 6, 202515.9716.3915.9316.3015.901.91%14,621
Nov 5, 202515.8216.0315.8215.9915.600.95%4,697
Nov 4, 202515.8215.8515.6815.8415.45-1.22%5,941
Nov 3, 202516.0016.0415.9116.0415.641.36%4,301
Oct 31, 202515.9916.0015.6715.8215.43-0.69%10,714
Oct 30, 202515.7115.9815.6615.9315.540.38%8,187
Oct 29, 202515.7115.9515.7015.8715.481.15%14,066
Oct 28, 202515.4515.7215.4515.6915.310.58%10,758