Repsol, S.A. (FRA:REPA)
Germany · Delayed Price · Currency is EUR 28.80
+0.20 (0.70%)
At close: Oct 23, 2026
FRA:REPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 27.60 | 29.60 | 27.60 | 28.80 | 28.80 | 0.70% | 930 |
| Oct 22, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Oct 21, 2026 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | -0.69% | - |
| Oct 20, 2026 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Oct 19, 2026 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Oct 16, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 0.69% | - |
| Oct 15, 2026 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Oct 14, 2026 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 3.52% | - |
| Oct 13, 2026 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Oct 12, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Oct 9, 2026 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 8, 2026 | 28.20 | 29.00 | 28.20 | 29.00 | 29.00 | 2.11% | - |
| Oct 7, 2026 | 28.00 | 29.00 | 28.00 | 28.40 | 28.40 | -3.40% | 250 |
| Oct 6, 2026 | 28.60 | 29.60 | 28.00 | 29.40 | 29.40 | 3.52% | 100 |
| Oct 5, 2026 | 28.40 | 30.00 | 28.40 | 28.40 | 28.40 | -1.39% | 50 |
| Oct 2, 2026 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Oct 1, 2026 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Sep 30, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Sep 29, 2026 | 30.60 | 30.60 | 29.40 | 29.40 | 29.40 | -3.92% | - |
| Sep 28, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | -0.65% | - |
| Sep 25, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.67% | - |
| Sep 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.74% | - |
| Sep 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Sep 22, 2026 | 28.60 | 29.60 | 28.60 | 29.60 | 29.60 | 3.50% | 50 |
| Sep 21, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| 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% | - |