Repsol, S.A. (FRA:REPA)
Germany · Delayed Price · Currency is EUR 21.40
0.00 (0.00%)
Last updated: May 29, 2026, 3:46 PM CET
FRA:REPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | - | -0.93% | - |
| May 28, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| May 27, 2026 | 21.80 | 21.80 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| May 26, 2026 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | -0.92% | - |
| May 25, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| May 22, 2026 | 22.40 | 22.40 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| May 21, 2026 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | -1.75% | - |
| May 20, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | -0.87% | - |
| May 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.60% | - |
| May 18, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| May 15, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | - | - |
| May 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| May 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| May 12, 2026 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 2.78% | 1,753 |
| May 11, 2026 | 22.60 | 23.60 | 21.60 | 21.60 | 21.60 | 1.89% | 500 |
| May 8, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| May 7, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| May 6, 2026 | 22.40 | 22.40 | 21.40 | 21.40 | 21.40 | -5.31% | 20 |
| May 5, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | 2.73% | 250 |
| May 4, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Apr 30, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 1.87% | - |
| Apr 29, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Apr 28, 2026 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | 3.85% | - |
| Apr 27, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | -1.89% | - |
| Apr 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Apr 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Apr 22, 2026 | 20.40 | 21.20 | 20.40 | 21.20 | 21.20 | 3.92% | - |
| Apr 21, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 0.99% | - |
| Apr 20, 2026 | 19.80 | 20.40 | 19.80 | 20.20 | 20.20 | 3.59% | 300 |
| Apr 17, 2026 | 22.00 | 22.40 | 19.50 | 19.50 | 19.50 | -4.41% | 866 |
| Apr 16, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 2.00% | - |
| Apr 15, 2026 | 20.60 | 21.20 | 20.00 | 20.00 | 20.00 | -2.91% | 10 |
| Apr 14, 2026 | 21.20 | 21.20 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Apr 13, 2026 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Apr 10, 2026 | 22.40 | 22.40 | 21.00 | 21.00 | 21.00 | -7.89% | 250 |
| Apr 9, 2026 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | 6.54% | 42 |
| Apr 8, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | -9.32% | - |
| Apr 7, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Apr 2, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3.48% | - |
| Apr 1, 2026 | 24.20 | 24.20 | 23.00 | 23.00 | 23.00 | -4.17% | 1,100 |
| Mar 31, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Mar 30, 2026 | 23.60 | 25.40 | 23.60 | 23.80 | 23.80 | -3.25% | 200 |
| 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 |