Repsol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	14.40	14.60	14.31	14.56	14.56	-0.40%	1,124,879
Sep 11, 2025	14.56	14.90	14.44	14.62	14.62	0.23%	317,770
Sep 10, 2025	14.59	14.73	14.30	14.59	14.59	0.18%	302,824
Sep 9, 2025	14.42	14.64	14.41	14.56	14.56	1.24%	1,296,503
Sep 8, 2025	14.22	14.44	14.27	14.38	14.38	0.54%	442,328
Sep 5, 2025	14.32	14.39	14.10	14.30	14.30	-0.31%	270,297
Sep 4, 2025	14.20	14.39	14.15	14.35	14.35	1.19%	176,075
Sep 3, 2025	13.96	14.35	14.08	14.18	14.18	0.76%	296,770
Sep 2, 2025	14.11	14.24	13.84	14.07	14.07	0.28%	543,154
Sep 1, 2025	13.98	14.13	13.73	14.03	14.03	0.89%	199,824
Aug 29, 2025	13.96	14.04	13.87	13.91	13.91	0.32%	147,248
Aug 28, 2025	13.90	13.94	13.80	13.87	13.87	0.29%	520,520
Aug 27, 2025	13.75	13.97	13.73	13.83	13.83	-0.71%	182,403
Aug 26, 2025	14.00	14.28	13.85	13.92	13.92	-0.79%	124,149
Aug 25, 2025	13.82	14.04	13.55	14.04	14.04	0.57%	309,083
Aug 22, 2025	13.84	13.98	13.87	13.96	13.96	1.37%	390,866
Aug 21, 2025	13.64	13.85	13.65	13.77	13.77	1.01%	412,715
Aug 20, 2025	13.40	13.68	13.32	13.63	13.63	1.60%	14,669,530
Aug 19, 2025	13.31	13.48	13.27	13.42	13.42	0.94%	89,035
Aug 18, 2025	13.38	13.37	13.08	13.29	13.29	-0.34%	704,172
Aug 15, 2025	13.26	13.40	13.12	13.34	13.34	0.25%	5,672,728
Aug 14, 2025	13.38	13.69	13.25	13.30	13.30	-0.64%	83,204
Aug 13, 2025	13.50	13.44	13.28	13.39	13.39	-0.10%	842,769
Aug 12, 2025	13.40	14.01	13.31	13.40	13.40	1.46%	663,432
Aug 11, 2025	13.40	13.35	13.16	13.21	13.21	-0.58%	375,584
Aug 8, 2025	13.26	13.38	13.23	13.29	13.29	-0.29%	3,803,735
Aug 7, 2025	13.31	13.40	13.16	13.32	13.32	1.16%	2,734,253
Aug 6, 2025	13.12	13.42	13.12	13.17	13.17	1.05%	634,321
Aug 5, 2025	12.92	13.13	12.90	13.03	13.03	1.10%	417,273
Aug 4, 2025	12.87	13.06	12.79	12.89	12.89	-0.59%	236,719
Aug 1, 2025	13.16	13.35	12.90	12.97	12.97	-2.76%	3,917,424
Jul 31, 2025	13.45	13.51	13.08	13.34	13.34	-1.35%	702,022
Jul 30, 2025	13.94	14.22	13.48	13.52	13.52	-2.64%	954,694
Jul 29, 2025	13.78	13.95	13.54	13.89	13.89	1.31%	290,206
Jul 28, 2025	13.52	13.80	13.58	13.71	13.71	1.08%	1,493,150
Jul 25, 2025	13.41	13.65	13.44	13.56	13.56	1.73%	719,574
Jul 24, 2025	13.25	13.62	13.25	13.33	13.33	1.27%	434,910
Jul 23, 2025	13.08	13.27	13.09	13.16	13.16	0.87%	5,996,843
Jul 22, 2025	13.07	13.10	13.02	13.05	13.05	0.07%	224,639
Jul 21, 2025	13.04	13.09	12.90	13.04	13.04	-0.98%	243,210
Jul 18, 2025	12.95	13.25	12.94	13.17	13.17	2.53%	378,679
Jul 17, 2025	12.81	13.09	12.61	12.84	12.84	-0.57%	200,673
Jul 16, 2025	12.80	13.05	12.63	12.92	12.92	0.17%	4,237,255
Jul 15, 2025	12.84	12.96	12.58	12.89	12.89	0.16%	13,855,600
Jul 14, 2025	12.92	13.05	12.84	12.87	12.87	-0.92%	291,962
Jul 11, 2025	12.82	13.00	12.56	12.99	12.99	1.56%	1,326,461
Jul 10, 2025	12.75	12.88	12.65	12.79	12.79	-0.13%	363,228
Jul 9, 2025	12.60	12.86	12.61	12.81	12.81	0.68%	470,231
Jul 8, 2025	12.40	12.86	12.14	12.72	12.72	2.92%	1,868,701
Jul 7, 2025	12.39	12.50	12.14	12.36	12.36	0.02%	370,726