Repsol, S.A. (FRA:REPA)
Germany · Delayed Price · Currency is EUR 16.00
+0.10 (0.63%)
At close: Jan 9, 2026
Repsol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Jan 8, 2026 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Jan 7, 2026 | 16.30 | 16.30 | 15.80 | 15.80 | 15.80 | -5.39% | - |
| Jan 6, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| Jan 5, 2026 | 16.00 | 16.80 | 16.00 | 16.40 | 16.40 | 2.50% | 80 |
| Jan 2, 2026 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | 3.23% | - |
| Dec 30, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Dec 29, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Dec 23, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | - |
| Dec 22, 2025 | 15.30 | 16.00 | 15.30 | 16.00 | 16.00 | 5.96% | 49 |
| Dec 19, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Dec 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Dec 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Dec 16, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Dec 15, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Dec 12, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Dec 11, 2025 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Dec 10, 2025 | 15.90 | 15.90 | 15.80 | 15.90 | 15.90 | -0.62% | 100 |
| Dec 9, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | - | - |
| Dec 8, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 0.63% | - |
| Dec 5, 2025 | 15.90 | 15.90 | 15.80 | 15.90 | 15.90 | 0.63% | 350 |
| Dec 4, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Dec 3, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Dec 2, 2025 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | - | - |
| Dec 1, 2025 | 15.80 | 16.70 | 15.80 | 15.90 | 15.90 | 2.58% | 350 |
| Nov 28, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 27, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Nov 26, 2025 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 1.32% | - |
| Nov 25, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Nov 24, 2025 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Nov 21, 2025 | 16.00 | 16.00 | 15.30 | 15.30 | 15.30 | -4.97% | - |
| Nov 20, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 0.63% | - |
| Nov 19, 2025 | 16.40 | 16.40 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Nov 18, 2025 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | -2.41% | - |
| Nov 17, 2025 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | -4.60% | - |
| Nov 14, 2025 | 16.60 | 17.40 | 16.40 | 17.40 | 17.40 | 6.10% | 100 |
| Nov 13, 2025 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | 0.61% | - |
| Nov 12, 2025 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Nov 11, 2025 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 1.86% | - |
| Nov 10, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | -0.62% | - |
| Nov 7, 2025 | 15.60 | 16.20 | 15.60 | 16.20 | 16.20 | 0.62% | - |
| Nov 6, 2025 | 15.20 | 16.10 | 15.20 | 16.10 | 16.10 | 2.55% | - |
| Nov 5, 2025 | 15.30 | 15.70 | 15.30 | 15.70 | 15.70 | 0.64% | - |
| Nov 4, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Nov 3, 2025 | 15.40 | 15.70 | 15.40 | 15.70 | 15.70 | 0.64% | - |
| Oct 31, 2025 | 15.30 | 15.60 | 15.30 | 15.60 | 15.60 | 1.30% | - |
| Oct 30, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -1.28% | 245 |
| Oct 29, 2025 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | 1.30% | - |
| Oct 28, 2025 | 15.10 | 15.60 | 15.10 | 15.40 | 15.40 | 0.65% | 200 |
| Oct 27, 2025 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 0.66% | - |