Repsol, S.A. (FRA:REP)
Germany · Delayed Price · Currency is EUR 15.90
+0.21 (1.37%)
At close: Nov 28, 2025
Repsol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 16.13 | 16.18 | 15.96 | 16.18 | 16.18 | 1.73% | 165 |
| Nov 28, 2025 | 15.73 | 15.90 | 15.73 | 15.90 | 15.90 | 1.37% | 960 |
| Nov 27, 2025 | 15.71 | 15.72 | 15.69 | 15.69 | 15.69 | -0.19% | 1,542 |
| Nov 26, 2025 | 15.54 | 15.72 | 15.54 | 15.72 | 15.72 | 0.48% | 100 |
| Nov 25, 2025 | 15.63 | 15.72 | 15.59 | 15.64 | 15.64 | 1.20% | 1,145 |
| Nov 24, 2025 | 15.77 | 15.77 | 15.46 | 15.46 | 15.46 | -1.31% | 1,950 |
| Nov 21, 2025 | 16.16 | 16.16 | 15.50 | 15.66 | 15.66 | -4.40% | 6,052 |
| Nov 20, 2025 | 16.25 | 16.44 | 16.25 | 16.38 | 16.38 | 0.46% | 3,300 |
| Nov 19, 2025 | 16.73 | 16.91 | 16.31 | 16.31 | 16.31 | -3.12% | 11,508 |
| Nov 18, 2025 | 16.70 | 16.83 | 16.58 | 16.83 | 16.83 | -1.03% | 2,356 |
| Nov 17, 2025 | 16.94 | 17.09 | 16.94 | 17.01 | 17.01 | 0.27% | 425 |
| Nov 14, 2025 | 16.92 | 16.96 | 16.92 | 16.96 | 16.96 | -0.88% | 125 |
| Nov 13, 2025 | 16.63 | 17.11 | 16.63 | 17.11 | 17.11 | 2.49% | 1,775 |
| Nov 12, 2025 | 17.00 | 17.00 | 16.42 | 16.70 | 16.70 | -1.65% | 4,274 |
| Nov 11, 2025 | 16.42 | 16.98 | 16.42 | 16.98 | 16.98 | 3.41% | 2,000 |
| Nov 10, 2025 | 16.66 | 16.66 | 16.42 | 16.42 | 16.42 | -1.41% | 560 |
| Nov 7, 2025 | 16.27 | 16.65 | 16.27 | 16.65 | 16.65 | 1.83% | 445 |
| Nov 6, 2025 | 15.97 | 16.35 | 15.97 | 16.35 | 16.35 | 3.48% | 3,838 |
| Nov 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.32% | 1,070 |
| Nov 4, 2025 | 15.72 | 15.75 | 15.68 | 15.75 | 15.75 | -1.47% | 4,201 |
| Nov 3, 2025 | 15.80 | 16.00 | 15.80 | 15.99 | 15.99 | 1.82% | 112 |
| Oct 31, 2025 | 15.77 | 15.92 | 15.70 | 15.70 | 15.70 | 0.10% | 827 |
| Oct 30, 2025 | 15.09 | 15.79 | 15.09 | 15.69 | 15.69 | -0.73% | 502 |
| Oct 29, 2025 | 15.57 | 15.80 | 15.57 | 15.80 | 15.80 | 0.64% | 5,441 |
| Oct 28, 2025 | 15.58 | 15.70 | 15.58 | 15.70 | 15.70 | 0.77% | 1,700 |
| Oct 27, 2025 | 15.43 | 15.68 | 15.43 | 15.58 | 15.58 | 0.61% | 1,606 |
| Oct 24, 2025 | 15.22 | 15.53 | 15.22 | 15.49 | 15.49 | 1.54% | 983 |
| Oct 23, 2025 | 14.73 | 15.25 | 14.73 | 15.25 | 15.25 | 4.27% | 373 |
| Oct 22, 2025 | 14.37 | 14.81 | 14.37 | 14.63 | 14.63 | 2.13% | 1,655 |
| Oct 21, 2025 | 14.21 | 14.32 | 14.21 | 14.32 | 14.32 | -0.80% | 4,000 |
| Oct 20, 2025 | 14.39 | 14.44 | 14.04 | 14.44 | 14.44 | 2.38% | 1,507 |
| Oct 17, 2025 | 14.01 | 14.13 | 14.01 | 14.10 | 14.10 | -1.88% | 231 |
| Oct 16, 2025 | 14.30 | 14.46 | 14.25 | 14.37 | 14.37 | -2.01% | 421 |
| Oct 15, 2025 | 14.54 | 14.67 | 14.54 | 14.67 | 14.67 | 1.17% | 1,460 |
| Oct 14, 2025 | 14.51 | 14.51 | 14.50 | 14.50 | 14.50 | -0.34% | 300 |
| Oct 13, 2025 | 14.33 | 14.55 | 14.33 | 14.55 | 14.55 | -0.51% | 150 |
| Oct 10, 2025 | 14.51 | 14.65 | 14.51 | 14.62 | 14.62 | - | 1,677 |
| Oct 9, 2025 | 14.74 | 14.80 | 14.62 | 14.62 | 14.62 | -2.70% | 1,651 |
| Oct 8, 2025 | 14.86 | 15.03 | 14.86 | 15.03 | 15.03 | 0.27% | 1,000 |
| Oct 7, 2025 | 15.18 | 15.28 | 14.90 | 14.99 | 14.99 | -2.06% | 3,586 |
| Oct 6, 2025 | 15.29 | 15.30 | 15.26 | 15.30 | 15.30 | 1.39% | 946 |
| Oct 3, 2025 | 14.95 | 15.09 | 14.95 | 15.09 | 15.09 | -1.05% | 70 |
| Oct 2, 2025 | 15.22 | 15.25 | 15.22 | 15.25 | 15.25 | 0.46% | 2 |
| Oct 1, 2025 | 15.01 | 15.21 | 15.01 | 15.18 | 15.18 | -0.07% | 292 |
| Sep 30, 2025 | 15.35 | 15.35 | 15.14 | 15.19 | 15.19 | -1.36% | 5,343 |
| Sep 29, 2025 | 15.80 | 15.80 | 15.40 | 15.40 | 15.40 | -1.79% | 1,730 |
| Sep 26, 2025 | 15.48 | 15.68 | 15.48 | 15.68 | 15.68 | 0.77% | 2,804 |
| Sep 25, 2025 | 15.23 | 15.56 | 15.23 | 15.56 | 15.56 | 2.03% | 1,901 |
| Sep 24, 2025 | 14.77 | 15.25 | 14.77 | 15.25 | 15.25 | 2.45% | 6,213 |
| Sep 23, 2025 | 14.38 | 14.89 | 14.38 | 14.89 | 14.89 | 2.97% | 380 |