Repsol, S.A. (ETR:REP)
Germany · Delayed Price · Currency is EUR 27.89
-0.17 (-0.61%)
Aug 21, 2026, 5:35 PM CET
ETR:REP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 28.19 | 28.39 | 27.89 | 27.89 | - | -0.61% | 9,193 |
| Aug 20, 2026 | 27.80 | 28.20 | 27.80 | 28.06 | 28.06 | 2.56% | 12,994 |
| Aug 19, 2026 | 27.70 | 27.82 | 27.35 | 27.36 | 27.36 | -0.44% | 5,736 |
| Aug 18, 2026 | 27.32 | 27.74 | 27.32 | 27.48 | 27.48 | 1.14% | 8,873 |
| Aug 17, 2026 | 26.87 | 27.17 | 26.79 | 27.17 | 27.17 | 1.46% | 9,813 |
| Aug 14, 2026 | 26.52 | 26.86 | 26.43 | 26.78 | 26.78 | 1.44% | 19,717 |
| Aug 13, 2026 | 26.13 | 26.40 | 25.90 | 26.40 | 26.40 | 0.80% | 3,446 |
| Aug 12, 2026 | 26.45 | 26.45 | 26.02 | 26.19 | 26.19 | -0.27% | 6,052 |
| Aug 11, 2026 | 26.08 | 26.38 | 26.02 | 26.26 | 26.26 | 2.58% | 12,676 |
| Aug 10, 2026 | 25.37 | 25.77 | 25.31 | 25.60 | 25.60 | 1.47% | 2,561 |
| Aug 7, 2026 | 25.80 | 25.80 | 25.11 | 25.23 | 25.23 | -0.94% | 6,056 |
| Aug 6, 2026 | 25.68 | 25.68 | 25.41 | 25.47 | 25.47 | 0.43% | 9,786 |
| Aug 5, 2026 | 25.86 | 25.93 | 25.29 | 25.36 | 25.36 | -2.08% | 4,555 |
| Aug 4, 2026 | 26.09 | 26.39 | 25.60 | 25.90 | 25.90 | -0.23% | 6,848 |
| Aug 3, 2026 | 25.79 | 26.08 | 25.67 | 25.96 | 25.96 | -1.93% | 14,372 |
| Jul 31, 2026 | 26.28 | 26.53 | 26.10 | 26.47 | 26.47 | 0.04% | 9,866 |
| Jul 30, 2026 | 26.39 | 26.72 | 26.02 | 26.46 | 26.46 | 0.76% | 10,520 |
| Jul 29, 2026 | 25.68 | 26.43 | 25.68 | 26.26 | 26.26 | 3.71% | 15,623 |
| Jul 28, 2026 | 25.46 | 25.81 | 25.25 | 25.32 | 25.32 | -1.17% | 18,641 |
| Jul 27, 2026 | 25.08 | 25.65 | 25.01 | 25.62 | 25.62 | -0.74% | 9,413 |
| Jul 24, 2026 | 25.87 | 26.10 | 25.52 | 25.81 | 25.81 | -2.68% | 10,955 |
| Jul 23, 2026 | 26.05 | 26.58 | 26.01 | 26.52 | 26.52 | 4.29% | 20,660 |
| Jul 22, 2026 | 24.89 | 25.60 | 24.89 | 25.43 | 25.43 | 2.01% | 26,412 |
| Jul 21, 2026 | 24.91 | 25.00 | 24.80 | 24.93 | 24.93 | 0.12% | 6,981 |
| Jul 20, 2026 | 24.99 | 25.00 | 24.53 | 24.90 | 24.90 | 1.67% | 4,273 |
| Jul 17, 2026 | 24.35 | 24.66 | 24.26 | 24.49 | 24.49 | 1.28% | 22,115 |
| Jul 16, 2026 | 23.78 | 24.18 | 23.75 | 24.18 | 24.18 | 1.34% | 5,107 |
| Jul 15, 2026 | 24.51 | 24.51 | 23.86 | 23.86 | 23.86 | -1.45% | 6,150 |
| Jul 14, 2026 | 24.47 | 24.47 | 23.70 | 24.21 | 24.21 | 0.71% | 17,796 |
| Jul 13, 2026 | 23.60 | 24.04 | 23.36 | 24.04 | 24.04 | 3.53% | 10,796 |
| Jul 10, 2026 | 23.20 | 23.47 | 23.10 | 23.22 | 23.22 | 0.09% | 9,001 |
| Jul 9, 2026 | 23.10 | 23.25 | 22.94 | 23.20 | 23.20 | 0.74% | 8,775 |
| Jul 8, 2026 | 22.77 | 23.08 | 22.46 | 23.03 | 23.03 | 4.16% | 32,907 |
| Jul 7, 2026 | 22.17 | 22.24 | 21.72 | 22.11 | 22.11 | 1.01% | 9,567 |
| Jul 6, 2026 | 21.74 | 22.00 | 21.58 | 21.89 | 21.89 | 0.17% | 5,830 |
| Jul 3, 2026 | 22.43 | 22.60 | 22.15 | 22.30 | 21.85 | -2.49% | 30,518 |
| Jul 2, 2026 | 22.22 | 22.87 | 22.19 | 22.87 | 22.41 | 3.62% | 30,127 |
| Jul 1, 2026 | 21.90 | 22.16 | 21.85 | 22.07 | 21.63 | 0.50% | 8,592 |
| Jun 30, 2026 | 21.60 | 21.96 | 21.52 | 21.96 | 21.52 | 1.29% | 7,676 |
| Jun 29, 2026 | 21.39 | 21.68 | 21.38 | 21.68 | 21.25 | 2.90% | 21,517 |
| Jun 26, 2026 | 21.25 | 21.33 | 21.07 | 21.07 | 20.65 | -1.45% | 4,621 |
| Jun 25, 2026 | 20.92 | 21.42 | 20.86 | 21.38 | 20.95 | 0.90% | 10,762 |
| Jun 24, 2026 | 21.84 | 21.84 | 21.01 | 21.19 | 20.77 | -2.98% | 13,197 |
| Jun 23, 2026 | 21.69 | 21.85 | 21.55 | 21.84 | 21.40 | 0.69% | 4,108 |
| Jun 22, 2026 | 21.71 | 21.85 | 21.61 | 21.69 | 21.26 | 0.60% | 12,250 |
| Jun 19, 2026 | 21.45 | 21.78 | 21.43 | 21.56 | 21.13 | 1.41% | 8,250 |
| Jun 18, 2026 | 21.64 | 21.82 | 21.24 | 21.26 | 20.83 | -2.07% | 16,625 |
| Jun 17, 2026 | 21.83 | 22.03 | 21.51 | 21.71 | 21.28 | -0.18% | 7,057 |
| Jun 16, 2026 | 21.65 | 21.95 | 21.48 | 21.75 | 21.31 | 0.14% | 30,402 |
| Jun 15, 2026 | 21.72 | 21.99 | 21.50 | 21.72 | 21.29 | -4.82% | 33,311 |