Repsol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.29	13.33	13.15	13.15	-	-1.09%	2,876
Jul 31, 2025	13.36	13.40	13.08	13.29	-	-2.46%	78,829
Jul 30, 2025	14.03	14.09	13.49	13.63	-	-1.48%	45,148
Jul 29, 2025	13.83	13.95	13.83	13.83	-	0.36%	21,130
Jul 28, 2025	13.71	13.78	13.57	13.78	-	2.00%	52,308
Jul 25, 2025	13.45	13.61	13.45	13.51	-	0.26%	14,690
Jul 24, 2025	13.40	13.61	13.27	13.48	-	2.28%	41,732
Jul 23, 2025	13.13	13.26	13.12	13.18	-	1.04%	19,524
Jul 22, 2025	13.04	13.09	13.02	13.04	-	0.04%	8,795
Jul 21, 2025	13.07	13.08	12.97	13.04	-	-1.03%	4,055
Jul 18, 2025	12.99	13.24	12.99	13.17	-	2.77%	25,767
Jul 17, 2025	12.86	12.89	12.76	12.82	-	-1.54%	10,003
Jul 16, 2025	13.02	13.02	13.02	13.02	-	-	12,897
Jul 15, 2025	12.88	13.02	12.81	13.02	-	1.09%	4,193
Jul 14, 2025	12.94	13.05	12.85	12.88	-	-0.43%	12,336
Jul 11, 2025	12.80	13.00	12.79	12.93	-	1.25%	14,111
Jul 10, 2025	12.80	12.87	12.67	12.77	-	0.12%	8,654
Jul 9, 2025	12.70	12.85	12.70	12.76	-	-0.27%	18,559
Jul 8, 2025	12.41	12.85	12.41	12.79	-	2.90%	49,534
Jul 7, 2025	12.37	12.44	12.33	12.43	-	-1.07%	13,986
Jul 4, 2025	12.40	12.57	12.33	12.57	-	-1.76%	35,380
Jul 3, 2025	12.85	12.87	12.79	12.79	-	-0.54%	31,731
Jul 2, 2025	12.60	12.86	12.60	12.86	-	2.47%	20,575
Jul 1, 2025	12.55	12.55	12.55	12.55	-	-	26,529
Jun 30, 2025	12.55	12.55	12.55	12.55	-	-	4,421
Jun 27, 2025	12.46	12.55	12.42	12.55	-	-0.08%	15,438
Jun 26, 2025	12.46	12.56	12.33	12.56	-	-0.24%	22,878
Jun 25, 2025	12.50	12.59	12.46	12.59	-	-0.32%	16,263
Jun 24, 2025	12.30	12.63	12.21	12.63	-	-2.40%	109,019
Jun 23, 2025	12.94	13.00	12.81	12.94	-	0.08%	76,600
Jun 20, 2025	12.73	12.93	12.73	12.93	-	0.78%	59,125
Jun 19, 2025	12.63	12.83	12.63	12.83	-	1.46%	53,263
Jun 18, 2025	12.62	12.67	12.48	12.65	-	0.20%	30,417
Jun 17, 2025	12.39	12.65	12.39	12.62	-	0.88%	23,362
Jun 16, 2025	12.46	12.56	12.33	12.51	-	1.38%	63,215
Jun 13, 2025	12.57	12.57	12.23	12.34	-	-0.48%	30,622
Jun 12, 2025	12.36	12.40	12.23	12.40	-	2.02%	16,758
Jun 11, 2025	12.20	12.30	12.16	12.16	-	-1.10%	31,105
Jun 10, 2025	12.18	12.29	12.13	12.29	-	2.33%	31,039
Jun 9, 2025	11.99	12.11	11.99	12.01	-	1.44%	36,674
Jun 6, 2025	11.89	12.02	11.84	11.84	-	0.13%	35,524
Jun 5, 2025	11.96	12.04	11.83	11.83	-	-3.78%	54,775
Jun 4, 2025	12.27	12.29	11.97	12.29	-	1.15%	90,195
Jun 3, 2025	12.08	12.15	12.00	12.15	-	-0.33%	24,817
Jun 2, 2025	11.93	12.19	11.93	12.19	-	2.91%	7,467
May 30, 2025	11.83	11.93	11.83	11.85	-	-0.25%	35,046
May 29, 2025	11.97	11.97	11.80	11.88	-	-0.63%	16,835
May 28, 2025	11.83	11.95	11.78	11.95	-	1.23%	23,081
May 27, 2025	11.67	11.84	11.67	11.81	-	0.68%	4,456
May 26, 2025	11.61	11.73	11.61	11.73	-	2.00%	28,684