Repsol, S.A. (FRA:REP)
Germany · Delayed Price · Currency is EUR 14.63
-0.33 (-2.21%)
Last updated: Oct 9, 2025, 1:17 PM CET
Repsol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 14.86 | 15.03 | 14.86 | 15.03 | 15.03 | 0.27% | 1,000 |
| Oct 7, 2025 | 15.18 | 15.28 | 14.90 | 14.99 | 14.99 | -2.06% | 3,586 |
| Oct 6, 2025 | 15.29 | 15.30 | 15.26 | 15.30 | 15.30 | 1.39% | 946 |
| Oct 3, 2025 | 14.95 | 15.09 | 14.95 | 15.09 | 15.09 | -1.05% | 70 |
| Oct 2, 2025 | 15.22 | 15.25 | 15.22 | 15.25 | 15.25 | 0.46% | 2 |
| Oct 1, 2025 | 15.01 | 15.21 | 15.01 | 15.18 | 15.18 | -0.07% | 292 |
| Sep 30, 2025 | 15.35 | 15.35 | 15.14 | 15.19 | 15.19 | -1.36% | 5,343 |
| Sep 29, 2025 | 15.80 | 15.80 | 15.40 | 15.40 | 15.40 | -1.79% | 1,730 |
| Sep 26, 2025 | 15.48 | 15.68 | 15.48 | 15.68 | 15.68 | 0.77% | 2,804 |
| Sep 25, 2025 | 15.23 | 15.56 | 15.23 | 15.56 | 15.56 | 2.03% | 1,901 |
| Sep 24, 2025 | 14.77 | 15.25 | 14.77 | 15.25 | 15.25 | 2.45% | 12,078 |
| Sep 23, 2025 | 14.38 | 14.89 | 14.38 | 14.89 | 14.89 | 2.97% | 380 |
| Sep 22, 2025 | 14.56 | 14.56 | 14.43 | 14.46 | 14.46 | 0.24% | 1,360 |
| Sep 19, 2025 | 14.61 | 14.61 | 14.42 | 14.42 | 14.42 | -1.87% | 2,150 |
| Sep 18, 2025 | 14.81 | 14.81 | 14.70 | 14.70 | 14.70 | -0.31% | 269 |
| Sep 17, 2025 | 14.78 | 14.78 | 14.65 | 14.74 | 14.74 | 0.41% | 140 |
| Sep 16, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.88% | 1,040 |
| Sep 15, 2025 | 14.50 | 14.81 | 14.50 | 14.81 | 14.81 | 2.03% | 2,936 |
| Sep 12, 2025 | 14.44 | 14.52 | 14.40 | 14.52 | 14.52 | 0.28% | 8,655 |
| Sep 11, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.34% | 2,167 |
| Sep 10, 2025 | 14.70 | 14.70 | 14.53 | 14.53 | 14.53 | -0.51% | 5,122 |
| Sep 9, 2025 | 14.32 | 14.60 | 14.32 | 14.60 | 14.60 | 0.97% | 6,013 |
| Sep 8, 2025 | 14.15 | 14.46 | 14.15 | 14.46 | 14.46 | 1.83% | 10,435 |
| Sep 5, 2025 | 14.26 | 14.36 | 14.20 | 14.20 | 14.20 | -1.01% | 5,958 |
| Sep 4, 2025 | 14.37 | 14.37 | 14.23 | 14.35 | 14.35 | 1.27% | 6,614 |
| Sep 3, 2025 | 14.07 | 14.21 | 14.07 | 14.17 | 14.17 | 1.03% | 2,526 |
| Sep 2, 2025 | 14.05 | 14.20 | 14.02 | 14.02 | 14.02 | -1.20% | 17,254 |
| Sep 1, 2025 | 14.08 | 14.19 | 13.95 | 14.19 | 14.19 | 2.31% | 7,348 |
| Aug 29, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.65% | 145 |
| Aug 28, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.36% | 1,398 |
| Aug 27, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - | - |
| Aug 26, 2025 | 14.00 | 14.00 | 13.83 | 13.83 | 13.83 | -1.28% | 3,739 |
| Aug 25, 2025 | 13.74 | 14.01 | 13.74 | 14.01 | 14.01 | 0.65% | 4,297 |
| Aug 22, 2025 | 13.79 | 13.92 | 13.79 | 13.92 | 13.92 | 2.62% | 11,855 |
| Aug 21, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 1.57% | 2,274 |
| Aug 20, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.30% | 7,817 |
| Aug 19, 2025 | 13.27 | 13.40 | 13.27 | 13.40 | 13.40 | 0.34% | 3,823 |
| Aug 18, 2025 | 13.59 | 13.59 | 13.35 | 13.35 | 13.35 | 0.60% | 5,513 |
| Aug 15, 2025 | 13.33 | 13.33 | 13.27 | 13.27 | 13.27 | -0.60% | 1,042 |
| Aug 14, 2025 | 13.30 | 13.35 | 13.30 | 13.35 | 13.35 | -0.56% | 10,658 |
| Aug 13, 2025 | 13.47 | 13.50 | 13.38 | 13.43 | 13.43 | -0.52% | 15,146 |
| Aug 12, 2025 | 13.37 | 13.50 | 13.35 | 13.50 | 13.50 | 3.81% | 36,838 |
| Aug 11, 2025 | 13.27 | 13.28 | 13.00 | 13.00 | 13.00 | -2.55% | 3,581 |
| Aug 8, 2025 | 13.27 | 13.34 | 13.27 | 13.34 | 13.34 | 0.91% | 3,390 |
| Aug 7, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - | 2,473 |
| Aug 6, 2025 | 13.01 | 13.35 | 13.01 | 13.22 | 13.22 | 1.89% | 3,530 |
| Aug 5, 2025 | 12.84 | 12.98 | 12.84 | 12.98 | 12.98 | -0.65% | 2,963 |
| Aug 4, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 1.24% | 1,954 |
| Aug 1, 2025 | 13.22 | 13.22 | 12.90 | 12.90 | 12.90 | -3.84% | - |
| Jul 31, 2025 | 13.40 | 13.65 | 13.11 | 13.42 | 13.42 | -0.92% | 30,977 |