Skip to main content
logo
Repsol, S.A. (FRA:REP)
Germany flag Germany · Delayed Price · Currency is EUR
26.62
-0.03 (-0.11%)
Last updated: Aug 26, 2026, 11:34 AM CET

FRA:REP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202626.1526.6926.1526.62--0.11%650
Aug 25, 202626.9026.9826.6526.6526.65-2.60%920
Aug 24, 202627.6028.0927.0627.3627.36-2.49%1,156
Aug 21, 202627.8028.3627.8028.0628.06-0.04%2,330
Aug 20, 202627.3028.2727.3028.0728.073.20%180
Aug 19, 202627.2027.2027.2027.2027.20-1.34%-
Aug 18, 202627.3327.5727.3327.5727.572.11%1,896
Aug 17, 202626.8927.1826.8327.0027.000.67%1,638
Aug 14, 202626.2226.8226.2226.8226.820.22%681
Aug 13, 202625.8626.7625.8626.7626.761.71%156
Aug 12, 202626.1526.3126.1526.3126.31-45
Aug 11, 202625.4826.3125.4826.3126.313.71%462
Aug 10, 202625.0225.3725.0225.3725.370.91%52
Aug 7, 202625.3725.3725.1425.1425.14-0.04%616
Aug 6, 202625.1525.1525.1525.1525.15-0.59%-
Aug 5, 202625.5825.8025.3025.3025.30-2.69%548
Aug 4, 202625.7826.3925.6926.0026.000.35%1,860
Aug 3, 202626.0026.0425.8325.9125.91-2.30%1,702
Jul 31, 202626.2326.5226.2026.5226.520.53%2,028
Jul 30, 202626.1326.7226.1326.3826.38-0.15%679
Jul 29, 202625.1026.4225.1026.4226.422.80%880
Jul 28, 202626.3026.3025.5125.7025.701.78%3,570
Jul 27, 202626.0026.0025.1025.2525.25-1.06%1,310
Jul 24, 202627.0827.0825.5225.5225.52-2.85%166
Jul 23, 202625.5126.7025.5126.2726.272.58%1,834
Jul 22, 202624.6525.6124.6525.6125.612.81%2,790
Jul 21, 202624.8124.9424.7924.9124.910.93%2,890
Jul 20, 202624.4024.7424.4024.6824.680.65%335
Jul 17, 202623.7624.6423.7624.5224.521.53%23,006
Jul 16, 202623.5224.1523.5224.1524.150.46%656
Jul 15, 202624.1124.4124.0424.0424.04-0.91%1,300
Jul 14, 202624.2024.3324.2024.2624.261.04%1,507
Jul 13, 202623.8624.0123.5524.0124.013.76%3,496
Jul 10, 202622.8023.3922.8023.1423.140.17%1,780
Jul 9, 202622.9323.1022.9323.1023.102.39%1,000
Jul 8, 202622.2022.9022.2022.5622.561.62%1,977
Jul 7, 202621.7322.2021.7322.2022.200.63%99
Jul 6, 202621.9022.0621.9022.0622.06-0.02%524
Jul 3, 202622.1422.5122.1422.5122.060.27%14
Jul 2, 202621.8822.6021.8822.4522.002.28%2,100
Jul 1, 202621.7922.1321.7921.9521.511.11%812
Jun 30, 202621.3521.7121.3521.7121.280.14%1,415
Jun 29, 202621.1721.6821.1721.6821.251.55%4,561
Jun 26, 202621.2221.3521.2221.3520.93-0.19%150
Jun 25, 202620.9221.3920.9221.3920.970.90%960
Jun 24, 202622.0322.0321.1621.2020.78-2.03%1,793
Jun 23, 202621.6221.7021.6221.6421.21-0.05%375
Jun 22, 202621.7821.8321.6221.6521.22-0.28%614
Jun 19, 202620.8821.7120.8821.7121.282.12%130
Jun 18, 202621.5021.8021.2521.2620.84-1.39%2,234