Skip to main content
logo
Repsol, S.A. (FRA:REP)
Germany flag Germany · Delayed Price · Currency is EUR
15.40
-0.19 (-1.22%)
At close: Dec 19, 2025

Repsol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202515.5815.5815.4015.4015.40-1.22%102
Dec 18, 202515.4415.5915.4415.5915.591.27%122
Dec 17, 202515.2515.4815.2515.4015.400.79%406
Dec 16, 202515.5315.6915.2815.2815.28-3.32%1,550
Dec 15, 202515.9015.9315.8015.8015.80-0.66%3,020
Dec 12, 202515.9816.0615.9115.9115.91-2.33%2,708
Dec 11, 202516.0716.2916.0716.2916.29-0.09%1,280
Dec 10, 202516.2616.3216.2616.3016.30-0.09%184
Dec 9, 202516.1916.3216.1916.3216.320.43%150
Dec 8, 202516.2716.4116.2516.2516.25-0.76%622
Dec 5, 202516.1916.3716.0916.3716.371.36%2,455
Dec 4, 202516.5416.5416.1516.1516.15-1.94%2,015
Dec 3, 202516.2116.5716.2116.4716.471.73%1,750
Dec 2, 202516.1216.1916.1216.1916.190.09%2
Dec 1, 202516.1316.1815.9616.1816.181.73%165
Nov 28, 202515.7315.9015.7315.9015.901.37%960
Nov 27, 202515.7115.7215.6915.6915.69-0.19%1,542
Nov 26, 202515.5415.7215.5415.7215.720.48%100
Nov 25, 202515.6315.7215.5915.6415.641.20%1,145
Nov 24, 202515.7715.7715.4615.4615.46-1.31%1,950
Nov 21, 202516.1616.1615.5015.6615.66-4.40%6,052
Nov 20, 202516.2516.4416.2516.3816.380.46%3,300
Nov 19, 202516.7316.9116.3116.3116.31-3.12%11,508
Nov 18, 202516.7016.8316.5816.8316.83-1.03%2,356
Nov 17, 202516.9417.0916.9417.0117.010.27%425
Nov 14, 202516.9216.9616.9216.9616.96-0.88%125
Nov 13, 202516.6317.1116.6317.1117.112.49%1,775
Nov 12, 202517.0017.0016.4216.7016.70-1.65%4,274
Nov 11, 202516.4216.9816.4216.9816.983.41%2,000
Nov 10, 202516.6616.6616.4216.4216.42-1.41%560
Nov 7, 202516.2716.6516.2716.6516.651.83%445
Nov 6, 202515.9716.3515.9716.3516.353.48%3,838
Nov 5, 202515.8015.8015.8015.8015.800.32%1,070
Nov 4, 202515.7215.7515.6815.7515.75-1.47%4,201
Nov 3, 202515.8016.0015.8015.9915.991.82%112
Oct 31, 202515.7715.9215.7015.7015.700.10%827
Oct 30, 202515.0915.7915.0915.6915.69-0.73%502
Oct 29, 202515.5715.8015.5715.8015.800.64%5,441
Oct 28, 202515.5815.7015.5815.7015.700.77%1,700
Oct 27, 202515.4315.6815.4315.5815.580.61%1,606
Oct 24, 202515.2215.5315.2215.4915.491.54%983
Oct 23, 202514.7315.2514.7315.2515.254.27%373
Oct 22, 202514.3714.8114.3714.6314.632.13%1,655
Oct 21, 202514.2114.3214.2114.3214.32-0.80%4,000
Oct 20, 202514.3914.4414.0414.4414.442.38%1,507
Oct 17, 202514.0114.1314.0114.1014.10-1.88%231
Oct 16, 202514.3014.4614.2514.3714.37-2.01%421
Oct 15, 202514.5414.6714.5414.6714.671.17%1,460
Oct 14, 202514.5114.5114.5014.5014.50-0.34%300
Oct 13, 202514.3314.5514.3314.5514.55-0.51%150