Repsol, S.A. (FRA:REPA)
Germany flag Germany · Delayed Price · Currency is EUR
14.80
-0.40 (-2.63%)
At close: Sep 30, 2025

Repsol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202515.2015.2014.8014.8014.80-2.63%-
Sep 29, 202515.2015.2015.2015.2015.20--
Sep 26, 202515.2015.2015.2015.2015.201.33%-
Sep 25, 202515.0015.0015.0015.0015.003.45%-
Sep 24, 202514.5014.5014.5014.5014.502.11%-
Sep 23, 202514.2014.2014.2014.2014.20--
Sep 22, 202514.2014.2014.2014.2014.20--
Sep 19, 202514.4014.4014.2014.2014.20-2.07%-
Sep 18, 202514.5015.0014.5014.5014.50-0.68%9
Sep 17, 202514.5014.6014.5014.6014.600.69%-
Sep 16, 202514.5014.9014.5014.5014.50-57
Sep 15, 202514.3014.5014.3014.5014.501.40%-
Sep 12, 202514.3014.3014.3014.3014.30--
Sep 11, 202514.3014.3014.3014.3014.30-0.69%-
Sep 10, 202514.3014.4014.3014.4014.40--
Sep 9, 202514.0014.4014.0014.4014.401.41%30
Sep 8, 202514.0014.2014.0014.2014.201.43%-
Sep 5, 202514.0014.0014.0014.0014.00-0.71%-
Sep 4, 202514.0014.1014.0014.1014.100.71%-
Sep 3, 202513.5014.0013.5014.0014.000.72%371
Sep 2, 202513.8013.9013.8013.9013.90-2.80%-
Sep 1, 202513.6014.3013.6014.3014.303.62%23
Aug 29, 202513.7013.8013.7013.8013.80--
Aug 28, 202513.9013.9013.7013.8013.801.47%10
Aug 27, 202513.3013.6013.3013.6013.60-0.73%-
Aug 26, 202513.5013.7013.5013.7013.70-0.72%-
Aug 25, 202513.5013.8013.5013.8013.801.47%-
Aug 22, 202513.6013.6013.6013.6013.60--
Aug 21, 202513.5013.6013.5013.6013.600.74%-
Aug 20, 202513.1013.5013.1013.5013.50-1.46%-
Aug 19, 202513.0013.7013.0013.7013.703.79%94
Aug 18, 202513.2013.2013.2013.2013.201.54%-
Aug 15, 202513.0013.0013.0013.0013.00-0.76%-
Aug 14, 202513.2013.2013.1013.1013.10-3.68%-
Aug 13, 202513.3013.6013.2013.6013.603.03%50
Aug 12, 202513.1013.2013.1013.2013.200.76%-
Aug 11, 202513.0013.1013.0013.1013.10-0.76%-
Aug 8, 202513.1013.5013.1013.2013.20-2
Aug 7, 202513.0013.2013.0013.2013.20--
Aug 6, 202512.9013.2012.9013.2013.202.33%-
Aug 5, 202512.7012.9012.7012.9012.901.57%-
Aug 4, 202512.7013.2012.7012.7012.70-1.55%308
Aug 1, 202513.0013.0012.9012.9012.90--
Jul 31, 202513.3013.3012.9012.9012.90-3.73%-
Jul 30, 202513.7013.7013.4013.4013.40-2.19%-
Jul 29, 202513.4013.7013.4013.7013.700.74%-
Jul 28, 202513.3013.6013.3013.6013.601.49%-
Jul 25, 202513.2013.4013.2013.4013.400.75%-
Jul 24, 202513.1013.3013.1013.3013.30-1.48%-
Jul 23, 202513.0013.5013.0013.5013.504.65%300