Repsol, S.A. (FRA:REPA)
Germany · Delayed Price · Currency is EUR 21.40
+0.20 (0.94%)
Last updated: Apr 23, 2026, 8:56 AM CET
FRA:REPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 |
| Mar 17, 2026 | 22.80 | 23.40 | 22.80 | 23.40 | 23.40 | -2.50% | - |
| Mar 16, 2026 | 22.60 | 24.00 | 22.60 | 24.00 | 24.00 | 8.11% | 475 |
| Mar 13, 2026 | 23.00 | 23.60 | 22.20 | 22.20 | 22.20 | 2.78% | 1,175 |
| Mar 12, 2026 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | 3.85% | - |
| Mar 11, 2026 | 20.20 | 21.00 | 20.20 | 20.80 | 20.80 | 1.96% | 195 |
| Mar 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Mar 9, 2026 | 21.20 | 21.20 | 20.40 | 20.40 | 20.40 | 0.99% | 285 |
| Mar 6, 2026 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | 1.00% | - |
| Mar 5, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | -0.99% | - |
| Mar 4, 2026 | 20.40 | 20.40 | 20.00 | 20.20 | 20.20 | 1.51% | 2,799 |
| Mar 3, 2026 | 19.90 | 20.40 | 19.90 | 19.90 | 19.90 | 2.05% | 128 |
| Mar 2, 2026 | 20.60 | 21.20 | 19.50 | 19.50 | 19.50 | 4.84% | 145 |
| Feb 27, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | - | - |
| Feb 26, 2026 | 18.40 | 18.60 | 18.40 | 18.60 | 18.60 | 1.64% | - |
| Feb 25, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | 1.10% | - |
| Feb 24, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | - | - |
| Feb 23, 2026 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | 1.69% | - |
| Feb 20, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Feb 19, 2026 | 17.30 | 18.10 | 17.30 | 17.90 | 17.90 | 4.68% | 820 |
| Feb 18, 2026 | 16.80 | 17.10 | 16.80 | 17.10 | 17.10 | 2.40% | - |
| Feb 17, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Feb 16, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Feb 13, 2026 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | - | - |
| Feb 12, 2026 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Feb 11, 2026 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 2.47% | - |