Skip to main content
logo
Repsol, S.A. (FRA:REP)
Germany flag Germany · Delayed Price · Currency is EUR
18.21
+0.08 (0.44%)
At close: Feb 20, 2026

Repsol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202618.1218.4018.1118.2118.210.44%6,289
Feb 19, 202617.6218.2017.6218.1318.134.02%5,984
Feb 18, 202617.1317.5517.1317.4317.432.20%3,705
Feb 17, 202617.0017.2517.0017.0517.05-0.87%540
Feb 16, 202617.1517.2016.9717.2017.202.41%1,310
Feb 13, 202616.6216.8016.6216.8016.80-0.74%2
Feb 12, 202617.1017.1016.8816.9216.92-0.99%1,653
Feb 11, 202616.6017.1116.6017.0917.092.89%1,400
Feb 10, 202617.0317.0316.6116.6116.61-2.06%1,350
Feb 9, 202617.2017.2016.7516.9616.962.23%10,300
Feb 6, 202616.1816.6116.1816.5916.592.19%1,150
Feb 5, 202616.5016.5016.2416.2416.24-2.14%780
Feb 4, 202616.2616.7816.2616.5916.590.61%1,540
Feb 3, 202616.0916.4916.0016.4916.490.27%5,054
Feb 2, 202616.4816.4816.2016.4516.45-0.15%3,965
Jan 30, 202616.1916.5116.1416.4716.472.04%1,590
Jan 29, 202615.9216.1415.9216.1416.140.56%1,315
Jan 28, 202615.8016.0515.8016.0516.050.85%1,800
Jan 27, 202615.9515.9515.9215.9215.920.44%1
Jan 26, 202616.0316.0315.8515.8515.85-0.19%1,260
Jan 23, 202615.5715.8815.5715.8815.880.73%2,000
Jan 22, 202616.1216.1615.7615.7615.76-2.87%2,440
Jan 21, 202615.6016.2315.6016.2316.234.27%1,625
Jan 20, 202615.6215.6215.5615.5615.56-0.61%930
Jan 19, 202615.6515.6615.4915.6615.66-0.48%2,043
Jan 16, 202615.7015.7315.5615.7315.73-0.73%1,535
Jan 15, 202616.2716.2715.6015.8515.85-5.15%1,829
Jan 14, 202616.2116.7116.2116.7116.713.05%1,776
Jan 13, 202616.4016.4016.2116.2116.21-0.95%1,010
Jan 12, 202616.5016.5116.0016.3716.37-2.09%5,424
Jan 9, 202616.6616.8916.4016.7216.311.03%11,337
Jan 8, 202616.5016.5516.2916.5516.141.22%1,733
Jan 7, 202616.5416.5416.0716.3515.95-2.27%427
Jan 6, 202617.0017.1916.7316.7316.320.12%5,915
Jan 5, 202616.9916.9916.5116.7116.301.27%6,308
Jan 2, 202616.0716.5016.0716.5016.103.22%13,692
Dec 30, 202515.8815.9815.8815.9815.590.88%164
Dec 29, 202515.9415.9415.7415.8415.460.76%32
Dec 23, 202515.7915.7915.7215.7215.34-1.53%200
Dec 22, 202515.7515.9715.6715.9715.583.67%4,464
Dec 19, 202515.5815.5815.4015.4015.03-1.22%102
Dec 18, 202515.4415.5915.4415.5915.211.27%122
Dec 17, 202515.2515.4815.2515.4015.020.79%406
Dec 16, 202515.5315.6915.2815.2814.90-3.32%1,550
Dec 15, 202515.9015.9315.8015.8015.42-0.66%3,020
Dec 12, 202515.9816.0615.9115.9115.52-2.33%2,708
Dec 11, 202516.0716.2916.0716.2915.89-0.09%1,280
Dec 10, 202516.2616.3216.2616.3015.91-0.09%184
Dec 9, 202516.1916.3216.1916.3215.920.43%150
Dec 8, 202516.2716.4116.2516.2515.85-0.76%622