Repsol, S.A. (FRA:REP)
Germany flag Germany · Delayed Price · Currency is EUR
13.83
-0.09 (-0.65%)
Last updated: Aug 27, 2025, 1:44 PM CET

Repsol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202513.7713.9213.7713.91-0.87%1,001
Aug 27, 202513.9413.9413.7513.79--0.93%4,578
Aug 26, 202514.0014.0513.8713.92--0.68%11,749
Aug 25, 202513.8914.0313.8014.01-0.39%9,822
Aug 22, 202513.9213.9813.9013.96-1.16%7,937
Aug 21, 202513.6713.8013.6713.80-1.03%15,270
Aug 20, 202513.4713.6813.4613.66-2.52%16,989
Aug 19, 202513.2813.4613.2813.32-0.57%7,726
Aug 18, 202513.3213.3513.2513.25--1.08%5,310
Aug 15, 202513.3713.3913.2513.39-0.68%8,946
Aug 14, 202513.3913.3913.2513.30--0.67%8,683
Aug 13, 202513.4013.4213.3013.39--0.33%26,341
Aug 12, 202513.4113.4513.3013.44-1.86%24,473
Aug 11, 202513.3313.3313.1313.19--0.94%5,359
Aug 8, 202513.2613.3713.2613.32--3,060
Aug 7, 202513.2113.3813.2113.32-0.08%2,314
Aug 6, 202513.1413.6013.1413.31-1.56%15,501
Aug 5, 202512.9213.1312.9013.10-2.14%7,117
Aug 4, 202513.0013.0712.7912.83--1.08%74,888
Aug 1, 202513.2913.3312.9212.97--2.45%13,373
Jul 31, 202513.3613.4013.0813.29--2.46%78,829
Jul 30, 202514.0314.0913.4913.63--1.48%45,148
Jul 29, 202513.8313.9513.8313.83-0.36%21,130
Jul 28, 202513.7113.7813.5713.78-2.00%52,308
Jul 25, 202513.4513.6113.4513.51-0.26%14,690
Jul 24, 202513.4013.6113.2713.48-2.28%41,732
Jul 23, 202513.1313.2613.1213.18-1.04%19,524
Jul 22, 202513.0413.0913.0213.04-0.04%8,795
Jul 21, 202513.0713.0812.9713.04--1.03%4,055
Jul 18, 202512.9913.2412.9913.17-2.77%25,767
Jul 17, 202512.8612.8912.7612.82--1.54%10,003
Jul 16, 202513.0213.0213.0213.02--12,897
Jul 15, 202512.8813.0212.8113.02-1.09%4,193
Jul 14, 202512.9413.0512.8512.88--0.43%12,336
Jul 11, 202512.8013.0012.7912.93-1.25%14,111
Jul 10, 202512.8012.8712.6712.77-0.12%8,654
Jul 9, 202512.7012.8512.7012.76--0.27%18,559
Jul 8, 202512.4112.8512.4112.79-2.90%49,534
Jul 7, 202512.3712.4412.3312.43--1.07%13,986
Jul 4, 202512.4012.5712.3312.57--1.76%35,380
Jul 3, 202512.8512.8712.7912.79--0.54%31,731
Jul 2, 202512.6012.8612.6012.86-2.47%20,575
Jul 1, 202512.5512.5512.5512.55--26,529
Jun 30, 202512.5512.5512.5512.55--4,421
Jun 27, 202512.4612.5512.4212.55--0.08%15,438
Jun 26, 202512.4612.5612.3312.56--0.24%22,878
Jun 25, 202512.5012.5912.4612.59--0.32%16,263
Jun 24, 202512.3012.6312.2112.63--2.40%109,019
Jun 23, 202512.9413.0012.8112.94-0.08%76,600
Jun 20, 202512.7312.9312.7312.93-0.78%59,125