Repsol, S.A. (FRA:REPA)
Germany · Delayed Price · Currency is EUR 25.00
0.00 (0.00%)
Last updated: Jul 28, 2026, 8:12 AM CET
FRA:REPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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% | - |
| Jul 10, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 0.88% | - |
| Jul 9, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Jul 8, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 3.74% | - |
| Jul 7, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | 0.16% | - |
| Jul 6, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.37 | -1.80% | - |
| Jul 3, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.76 | - | - |
| Jul 2, 2026 | 21.60 | 22.20 | 21.60 | 22.20 | 21.76 | 2.78% | - |
| Jul 1, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.17 | -0.92% | - |
| Jun 30, 2026 | 21.20 | 21.80 | 21.20 | 21.80 | 21.37 | 3.81% | 150 |
| Jun 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.58 | 0.96% | - |
| Jun 26, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.39 | -0.95% | - |
| Jun 25, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 20.58 | -1.87% | 120 |
| Jun 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.97 | 1.90% | - |
| Jun 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.58 | -0.94% | - |
| Jun 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.78 | 1.92% | - |
| Jun 19, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.39 | - | - |
| Jun 18, 2026 | 21.40 | 21.40 | 20.80 | 20.80 | 20.39 | -1.89% | 54 |
| Jun 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.78 | - | - |
| Jun 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.78 | -4.50% | - |
| Jun 15, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.76 | -1.77% | - |
| Jun 12, 2026 | 23.40 | 23.40 | 22.60 | 22.60 | 22.15 | - | 741 |
| Jun 11, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.15 | 1.80% | - |
| Jun 10, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.76 | -1.77% | - |
| Jun 9, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.15 | -0.88% | - |
| Jun 8, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.35 | 1.79% | 53 |
| Jun 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.95 | -1.75% | - |
| Jun 4, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.35 | 0.88% | - |
| Jun 3, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.15 | 2.73% | - |
| Jun 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.56 | 0.92% | 8 |
| Jun 1, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.37 | 1.87% | - |
| May 29, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 20.97 | - | - |
| May 28, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.97 | 0.94% | - |
| May 27, 2026 | 21.80 | 21.80 | 21.20 | 21.20 | 20.78 | -1.85% | - |
| May 26, 2026 | 21.00 | 21.60 | 21.00 | 21.60 | 21.17 | -0.92% | - |
| May 25, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.37 | - | - |
| May 22, 2026 | 22.40 | 22.40 | 21.80 | 21.80 | 21.37 | -2.68% | - |
| May 21, 2026 | 22.00 | 22.40 | 22.00 | 22.40 | 21.95 | -1.75% | - |
| May 20, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.35 | -0.87% | - |