Repsol, S.A. (FRA:REP)
Germany · Delayed Price · Currency is EUR 14.67
-0.07 (-0.51%)
Last updated: Sep 16, 2025, 4:04 PM CET
Repsol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 14.73 | 14.90 | 14.68 | 14.90 | - | -0.27% | 7,824 |
| Sep 16, 2025 | 14.78 | 14.94 | 14.54 | 14.94 | - | 1.29% | 21,909 |
| Sep 15, 2025 | 14.68 | 14.81 | 14.68 | 14.75 | - | 1.65% | 14,505 |
| Sep 12, 2025 | 14.35 | 14.56 | 14.35 | 14.51 | - | 0.24% | 15,294 |
| Sep 11, 2025 | 14.64 | 14.70 | 14.44 | 14.47 | - | -0.92% | 13,316 |
| Sep 10, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | - | - | 4,009 |
| Sep 9, 2025 | 14.40 | 14.64 | 14.40 | 14.61 | - | 1.35% | 5,826 |
| Sep 8, 2025 | 14.37 | 14.43 | 14.31 | 14.41 | - | 1.95% | 13,901 |
| Sep 5, 2025 | 14.26 | 14.32 | 14.12 | 14.14 | - | -1.36% | 4,949 |
| Sep 4, 2025 | 14.20 | 14.40 | 14.20 | 14.33 | - | 1.13% | 20,132 |
| Sep 3, 2025 | 14.19 | 14.35 | 14.10 | 14.17 | - | 0.64% | 8,435 |
| Sep 2, 2025 | 14.08 | 14.21 | 14.03 | 14.08 | - | -0.21% | 22,305 |
| Sep 1, 2025 | 14.05 | 14.12 | 13.98 | 14.11 | - | 1.47% | 7,439 |
| Aug 29, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | - | - | 3,607 |
| Aug 28, 2025 | 13.77 | 13.92 | 13.77 | 13.91 | - | 0.87% | 1,001 |
| Aug 27, 2025 | 13.94 | 13.94 | 13.75 | 13.79 | - | -0.93% | 4,578 |
| Aug 26, 2025 | 14.00 | 14.05 | 13.87 | 13.92 | - | -0.68% | 11,749 |
| Aug 25, 2025 | 13.89 | 14.03 | 13.80 | 14.01 | - | 0.39% | 9,822 |
| Aug 22, 2025 | 13.92 | 13.98 | 13.90 | 13.96 | - | 1.16% | 7,937 |
| Aug 21, 2025 | 13.67 | 13.80 | 13.67 | 13.80 | - | 1.03% | 15,270 |
| Aug 20, 2025 | 13.47 | 13.68 | 13.46 | 13.66 | - | 2.52% | 16,989 |
| Aug 19, 2025 | 13.28 | 13.46 | 13.28 | 13.32 | - | 0.57% | 7,726 |
| Aug 18, 2025 | 13.32 | 13.35 | 13.25 | 13.25 | - | -1.08% | 5,310 |
| Aug 15, 2025 | 13.37 | 13.39 | 13.25 | 13.39 | - | 0.68% | 8,946 |
| Aug 14, 2025 | 13.39 | 13.39 | 13.25 | 13.30 | - | -0.67% | 8,683 |
| Aug 13, 2025 | 13.40 | 13.42 | 13.30 | 13.39 | - | -0.33% | 26,341 |
| Aug 12, 2025 | 13.41 | 13.45 | 13.30 | 13.44 | - | 1.86% | 24,473 |
| Aug 11, 2025 | 13.33 | 13.33 | 13.13 | 13.19 | - | -0.94% | 5,359 |
| Aug 8, 2025 | 13.26 | 13.37 | 13.26 | 13.32 | - | - | 3,060 |
| Aug 7, 2025 | 13.21 | 13.38 | 13.21 | 13.32 | - | 0.08% | 2,314 |
| Aug 6, 2025 | 13.14 | 13.60 | 13.14 | 13.31 | - | 1.56% | 15,501 |
| Aug 5, 2025 | 12.92 | 13.13 | 12.90 | 13.10 | - | 2.14% | 7,117 |
| Aug 4, 2025 | 13.00 | 13.07 | 12.79 | 12.83 | - | -1.08% | 74,888 |
| Aug 1, 2025 | 13.29 | 13.33 | 12.92 | 12.97 | - | -2.45% | 13,373 |
| 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 |