Repsol, S.A. (FRA:REPA)
Germany · Delayed Price · Currency is EUR 24.60
+1.60 (6.96%)
At close: Mar 27, 2026
FRA:REPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.60 | 24.60 | 23.60 | 24.60 | 24.60 | 6.96% | 22 |
| Mar 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 25, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 24, 2026 | 22.20 | 23.00 | 22.20 | 23.00 | 23.00 | -2.54% | 870 |
| Mar 23, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Mar 20, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | -5.51% | - |
| Mar 19, 2026 | 23.80 | 25.60 | 23.80 | 25.40 | 25.40 | 6.72% | 408 |
| Mar 18, 2026 | 23.60 | 24.80 | 23.60 | 23.80 | 23.80 | 1.71% | 329 |
| Mar 17, 2026 | 22.80 | 23.40 | 22.80 | 23.40 | 23.40 | -2.50% | - |
| Mar 16, 2026 | 22.60 | 24.00 | 22.60 | 24.00 | 24.00 | 8.11% | 475 |
| Mar 13, 2026 | 23.00 | 23.60 | 22.20 | 22.20 | 22.20 | 2.78% | 1,175 |
| Mar 12, 2026 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | 3.85% | - |
| Mar 11, 2026 | 20.20 | 21.00 | 20.20 | 20.80 | 20.80 | 1.96% | 195 |
| Mar 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Mar 9, 2026 | 21.20 | 21.20 | 20.40 | 20.40 | 20.40 | 0.99% | 285 |
| Mar 6, 2026 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | 1.00% | - |
| Mar 5, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | -0.99% | - |
| Mar 4, 2026 | 20.40 | 20.40 | 20.00 | 20.20 | 20.20 | 1.51% | 2,799 |
| Mar 3, 2026 | 19.90 | 20.40 | 19.90 | 19.90 | 19.90 | 2.05% | 128 |
| Mar 2, 2026 | 20.60 | 21.20 | 19.50 | 19.50 | 19.50 | 4.84% | 145 |
| Feb 27, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | - | - |
| Feb 26, 2026 | 18.40 | 18.60 | 18.40 | 18.60 | 18.60 | 1.64% | - |
| Feb 25, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | 1.10% | - |
| Feb 24, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | - | - |
| Feb 23, 2026 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | 1.69% | - |
| Feb 20, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Feb 19, 2026 | 17.30 | 18.10 | 17.30 | 17.90 | 17.90 | 4.68% | 820 |
| Feb 18, 2026 | 16.80 | 17.10 | 16.80 | 17.10 | 17.10 | 2.40% | - |
| Feb 17, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Feb 16, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Feb 13, 2026 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | - | - |
| Feb 12, 2026 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Feb 11, 2026 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 2.47% | - |
| Feb 10, 2026 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Feb 9, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.50% | - |
| Feb 6, 2026 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 0.63% | - |
| Feb 5, 2026 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Feb 4, 2026 | 16.10 | 17.30 | 16.10 | 16.20 | 16.20 | 3.18% | 10 |
| Feb 3, 2026 | 16.10 | 16.10 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Feb 2, 2026 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | -0.62% | - |
| Jan 30, 2026 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | - | - |
| Jan 29, 2026 | 15.60 | 16.80 | 15.60 | 16.00 | 16.00 | 2.56% | 3 |
| Jan 28, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Jan 27, 2026 | 15.70 | 15.70 | 15.40 | 15.40 | 15.40 | - | - |
| Jan 26, 2026 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Jan 23, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Jan 22, 2026 | 15.80 | 15.80 | 15.20 | 15.20 | 15.20 | -3.18% | - |
| Jan 21, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 2.61% | - |
| Jan 20, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Jan 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |