Skip to main content
logo
Repsol, S.A. (ETR:REP)
Germany flag Germany · Delayed Price · Currency is EUR
30.01
+0.11 (0.37%)
Sep 30, 2026, 5:35 PM CET

ETR:REP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202629.7030.0929.5330.0130.010.37%13,072
Sep 29, 202631.2131.2129.9029.9029.90-4.20%18,288
Sep 28, 202631.0631.5031.0631.2131.211.20%8,135
Sep 25, 202631.2931.3330.5430.8430.84-2.16%26,204
Sep 24, 202631.0231.6331.0231.5231.522.17%29,707
Sep 23, 202630.2130.8730.0430.8530.854.26%98,150
Sep 22, 202629.4829.7328.7129.5929.590.96%14,334
Sep 21, 202629.3229.6129.2129.3129.31-1.08%10,390
Sep 18, 202629.5229.6329.2229.6329.63-0.27%20,807
Sep 17, 202629.1829.7329.1229.7129.712.20%17,584
Sep 16, 202629.5629.7228.9529.0729.07-0.99%9,328
Sep 15, 202628.8429.3628.6329.3629.363.49%20,019
Sep 14, 202629.3429.6027.9228.3728.37-1.73%52,075
Sep 11, 202628.8929.0728.6028.8728.87-0.31%32,068
Sep 10, 202628.7629.2228.7028.9628.960.45%10,087
Sep 9, 202628.8629.0228.7728.8328.831.91%12,155
Sep 8, 202628.2928.5128.0028.2928.290.21%13,954
Sep 7, 202628.1028.3628.0128.2328.232.10%6,774
Sep 4, 202628.0328.0327.5727.6527.65-2.47%8,661
Sep 3, 202628.2028.4728.0928.3528.351.29%11,556
Sep 2, 202628.4228.4227.8127.9927.99-0.04%10,831
Sep 1, 202627.7728.0027.4428.0028.003.51%5,951
Aug 31, 202627.1627.5226.8427.0527.051.73%14,810
Aug 28, 202626.5826.6426.5026.5926.590.68%1,615
Aug 27, 202626.8226.8226.2926.4126.41-1.79%4,291
Aug 26, 202626.5826.9026.4726.8926.89-0.19%4,426
Aug 25, 202627.1727.2726.8726.9426.94-0.37%7,399
Aug 24, 202627.9327.9327.0127.0427.04-3.05%7,765
Aug 21, 202628.1928.3927.8927.8927.89-0.61%9,193
Aug 20, 202627.8028.2027.8028.0628.062.56%12,994
Aug 19, 202627.7027.8227.3527.3627.36-0.44%5,736
Aug 18, 202627.3227.7427.3227.4827.481.14%8,873
Aug 17, 202626.8727.1726.7927.1727.171.46%9,813
Aug 14, 202626.5226.8626.4326.7826.781.44%19,717
Aug 13, 202626.1326.4025.9026.4026.400.80%3,446
Aug 12, 202626.4526.4526.0226.1926.19-0.27%6,052
Aug 11, 202626.0826.3826.0226.2626.262.58%12,676
Aug 10, 202625.3725.7725.3125.6025.601.47%2,561
Aug 7, 202625.8025.8025.1125.2325.23-0.94%6,056
Aug 6, 202625.6825.6825.4125.4725.470.43%9,786
Aug 5, 202625.8625.9325.2925.3625.36-2.08%4,555
Aug 4, 202626.0926.3925.6025.9025.90-0.23%6,848
Aug 3, 202625.7926.0825.6725.9625.96-1.93%14,372
Jul 31, 202626.2826.5326.1026.4726.470.04%9,866
Jul 30, 202626.3926.7226.0226.4626.460.76%10,520
Jul 29, 202625.6826.4325.6826.2626.263.71%15,623
Jul 28, 202625.4625.8125.2525.3225.32-1.17%18,641
Jul 27, 202625.0825.6525.0125.6225.62-0.74%9,413
Jul 24, 202625.8726.1025.5225.8125.81-2.68%10,955
Jul 23, 202626.0526.5826.0126.5226.524.29%20,660