Repsol, S.A. (FRA:REPA)
Germany · Delayed Price · Currency is EUR 28.80
0.00 (0.00%)
At close: Sep 18, 2026
FRA:REPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 29.00 | 30.20 | 28.80 | 28.80 | 28.80 | - | 50 |
| Sep 17, 2026 | 28.20 | 28.80 | 28.20 | 28.80 | 28.80 | - | - |
| Sep 16, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | 20 |
| Sep 15, 2026 | 27.80 | 29.40 | 27.80 | 28.40 | 28.40 | -1.39% | 300 |
| Sep 14, 2026 | 28.20 | 29.80 | 28.20 | 28.80 | 28.80 | 1.41% | 106 |
| Sep 11, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | -0.70% | 237 |
| Sep 10, 2026 | 28.20 | 28.60 | 28.20 | 28.60 | 28.60 | 0.70% | - |
| Sep 9, 2026 | 27.60 | 28.40 | 27.60 | 28.40 | 28.40 | 2.16% | - |
| Sep 8, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | 2.96% | - |
| Sep 7, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 4, 2026 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Sep 3, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 20 |
| Sep 2, 2026 | 27.40 | 28.60 | 27.40 | 27.40 | 27.40 | 0.74% | 20 |
| Sep 1, 2026 | 26.60 | 27.20 | 26.60 | 27.20 | 27.20 | 1.49% | - |
| Aug 31, 2026 | 26.00 | 26.80 | 26.00 | 26.80 | 26.80 | 3.88% | - |
| Aug 28, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Aug 27, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 26, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Aug 25, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Aug 24, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Aug 21, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Aug 20, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | 2.24% | - |
| Aug 19, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Aug 18, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Aug 17, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Aug 14, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 2.36% | - |
| Aug 13, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Aug 12, 2026 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | - | - |
| Aug 11, 2026 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | 2.40% | - |
| Aug 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Aug 7, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Aug 6, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | -0.79% | 21 |
| Aug 5, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Aug 4, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Aug 3, 2026 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Jul 31, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | - | - |
| Jul 30, 2026 | 25.60 | 27.60 | 25.60 | 25.80 | 25.80 | - | 4,806 |
| Jul 29, 2026 | 24.60 | 25.80 | 24.60 | 25.80 | 25.80 | 3.20% | - |
| Jul 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 27, 2026 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | -1.57% | - |
| Jul 24, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Jul 23, 2026 | 24.40 | 25.80 | 24.40 | 25.80 | 25.80 | 4.03% | - |
| Jul 22, 2026 | 24.20 | 24.80 | 24.20 | 24.80 | 24.80 | 1.64% | - |
| Jul 21, 2026 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | 1.67% | - |
| Jul 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 17, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 1.69% | - |
| Jul 16, 2026 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | - | - |
| Jul 15, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Jul 14, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | 2.59% | - |
| Jul 13, 2026 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 1.75% | - |