Skip to main content
logo
Repsol, S.A. (FRA:REP)
Germany flag Germany · Delayed Price · Currency is EUR
16.47
+0.33 (2.04%)
At close: Jan 30, 2026

Repsol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 5, 202516.1916.3716.0916.3715.971.36%2,455
Dec 4, 202516.5416.5416.1516.1515.76-1.94%2,015
Dec 3, 202516.2116.5716.2116.4716.071.73%1,750
Dec 2, 202516.1216.1916.1216.1915.800.09%2
Dec 1, 202516.1316.1815.9616.1815.781.73%165
Nov 28, 202515.7315.9015.7315.9015.511.37%960
Nov 27, 202515.7115.7215.6915.6915.30-0.19%1,542
Nov 26, 202515.5415.7215.5415.7215.330.48%100
Nov 25, 202515.6315.7215.5915.6415.261.20%1,145
Nov 24, 202515.7715.7715.4615.4615.08-1.31%1,950
Nov 21, 202516.1616.1615.5015.6615.28-4.40%6,052
Nov 20, 202516.2516.4416.2516.3815.980.46%3,300
Nov 19, 202516.7316.9116.3116.3115.91-3.12%11,508
Nov 18, 202516.7016.8316.5816.8316.42-1.03%2,356
Nov 17, 202516.9417.0916.9417.0116.590.27%425