Repsol, S.A. (FRA:REPA)
Germany · Delayed Price · Currency is EUR 14.20
+0.20 (1.43%)
At close: Sep 8, 2025
Repsol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 14.00 | 14.20 | 14.00 | 14.20 | - | 1.43% | 371 |
| Sep 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | -0.71% | 371 |
| Sep 4, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | - | 0.71% | 371 |
| Sep 3, 2025 | 13.50 | 14.00 | 13.50 | 14.00 | - | 0.72% | 371 |
| Sep 2, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | - | -2.80% | 23 |
| Sep 1, 2025 | 13.60 | 14.30 | 13.60 | 14.30 | - | 3.62% | 23 |
| Aug 29, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | - | - | 10 |
| Aug 28, 2025 | 13.90 | 13.90 | 13.70 | 13.80 | - | 1.47% | 10 |
| Aug 27, 2025 | 13.30 | 13.60 | 13.30 | 13.60 | - | -0.73% | 94 |
| Aug 26, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | - | -0.72% | - |
| Aug 25, 2025 | 13.50 | 13.80 | 13.50 | 13.80 | - | 1.47% | - |
| Aug 22, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | - | 94 |
| Aug 21, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | - | 0.74% | 94 |
| Aug 20, 2025 | 13.10 | 13.50 | 13.10 | 13.50 | - | -1.46% | 94 |
| Aug 19, 2025 | 13.00 | 13.70 | 13.00 | 13.70 | - | 3.79% | 94 |
| Aug 18, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | 1.54% | 50 |
| Aug 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | -0.76% | 50 |
| Aug 14, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | - | -3.68% | 50 |
| Aug 13, 2025 | 13.30 | 13.60 | 13.20 | 13.60 | - | 3.03% | 50 |
| Aug 12, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | - | 0.76% | 2 |
| Aug 11, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | - | -0.76% | 2 |
| Aug 8, 2025 | 13.10 | 13.50 | 13.10 | 13.20 | - | - | 2 |
| Aug 7, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | - | - | 308 |
| Aug 6, 2025 | 12.90 | 13.20 | 12.90 | 13.20 | - | 2.33% | 308 |
| Aug 5, 2025 | 12.70 | 12.90 | 12.70 | 12.90 | - | 1.57% | 308 |
| Aug 4, 2025 | 12.70 | 13.20 | 12.70 | 12.70 | - | -1.55% | 308 |
| Aug 1, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | - | - | 300 |
| Jul 31, 2025 | 13.30 | 13.30 | 12.90 | 12.90 | - | -3.73% | - |
| Jul 30, 2025 | 13.70 | 13.70 | 13.40 | 13.40 | - | -2.19% | 300 |
| Jul 29, 2025 | 13.40 | 13.70 | 13.40 | 13.70 | - | 0.74% | 300 |
| Jul 28, 2025 | 13.30 | 13.60 | 13.30 | 13.60 | - | 1.49% | 300 |
| Jul 25, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | - | 0.75% | 300 |
| Jul 24, 2025 | 13.10 | 13.30 | 13.10 | 13.30 | - | -1.48% | - |
| Jul 23, 2025 | 13.00 | 13.50 | 13.00 | 13.50 | - | 4.65% | 300 |
| Jul 22, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | - | 0.78% | 1,438 |
| Jul 21, 2025 | 13.10 | 13.10 | 12.80 | 12.80 | - | -1.54% | 1,438 |
| Jul 18, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | - | 1.56% | 1,438 |
| Jul 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | - | - | 1,438 |
| Jul 16, 2025 | 12.50 | 12.80 | 12.50 | 12.80 | - | 0.79% | 1,438 |
| Jul 15, 2025 | 12.60 | 13.10 | 12.60 | 12.70 | - | -0.78% | 1,438 |
| Jul 14, 2025 | 12.20 | 12.80 | 12.20 | 12.80 | - | 0.79% | 26 |
| Jul 11, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | 1.60% | 26 |
| Jul 10, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | - | -0.79% | 26 |
| Jul 9, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | - | - | - |
| Jul 8, 2025 | 12.30 | 12.60 | 12.30 | 12.60 | - | 3.28% | 26 |
| Jul 7, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | - | -0.81% | - |
| Jul 4, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | - | -3.15% | 26 |
| Jul 3, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | - | 1.60% | - |
| Jul 2, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | - | 1.63% | - |
| Jul 1, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | - | 0.82% | - |