Repsol, S.A. (FRA:REPA)
Germany · Delayed Price · Currency is EUR 17.80
-0.10 (-0.56%)
At close: Feb 20, 2026
Repsol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | -4.32% | - |
| Jan 15, 2026 | 16.40 | 17.60 | 16.20 | 16.20 | 16.20 | 1.25% | 595 |
| Jan 14, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Jan 13, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -2.45% | - |
| Jan 12, 2026 | 17.00 | 17.00 | 16.30 | 16.30 | 15.91 | 1.88% | 300 |
| Jan 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.62 | 0.63% | - |
| Jan 8, 2026 | 16.10 | 16.10 | 15.90 | 15.90 | 15.52 | 0.63% | - |
| Jan 7, 2026 | 16.30 | 16.30 | 15.80 | 15.80 | 15.42 | -5.39% | - |
| Jan 6, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.30 | 1.83% | - |
| Jan 5, 2026 | 16.00 | 16.80 | 16.00 | 16.40 | 16.01 | 2.50% | 80 |
| Jan 2, 2026 | 15.60 | 16.00 | 15.60 | 16.00 | 15.62 | 3.23% | - |
| Dec 30, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.13 | 0.65% | - |
| Dec 29, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.03 | -0.65% | - |
| Dec 23, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.13 | -3.13% | - |
| Dec 22, 2025 | 15.30 | 16.00 | 15.30 | 16.00 | 15.62 | 5.96% | 49 |
| Dec 19, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.74 | - | - |
| Dec 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.74 | 0.67% | - |
| Dec 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.64 | -1.96% | - |
| Dec 16, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 14.93 | -1.29% | - |
| Dec 15, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.13 | -1.27% | - |
| Dec 12, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.32 | -0.63% | - |
| Dec 11, 2025 | 15.90 | 15.90 | 15.80 | 15.80 | 15.42 | -0.63% | - |
| Dec 10, 2025 | 15.90 | 15.90 | 15.80 | 15.90 | 15.52 | -0.62% | 100 |
| Dec 9, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 15.62 | - | - |
| Dec 8, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 15.62 | 0.63% | - |