Repsol, S.A. (LON:0NQG)
London · Delayed Price · Currency is GBP · Price in EUR 14.63
+0.03 (0.20%)
At close: Oct 13, 2025
Repsol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 14.60 | 14.71 | 14.56 | 14.63 | 14.63 | 0.21% | 159,494 |
| Oct 10, 2025 | 14.55 | 14.71 | 14.45 | 14.60 | 14.60 | -0.29% | 4,538,151 |
| Oct 9, 2025 | 14.81 | 14.89 | 14.56 | 14.64 | 14.64 | -2.11% | 206,086 |
| Oct 8, 2025 | 15.06 | 15.11 | 14.81 | 14.96 | 14.96 | -1.16% | 582,916 |
| Oct 7, 2025 | 15.10 | 15.35 | 14.92 | 15.13 | 15.13 | -1.02% | 418,137 |
| Oct 6, 2025 | 15.09 | 15.37 | 14.87 | 15.29 | 15.29 | 1.34% | 207,636 |
| Oct 3, 2025 | 15.03 | 15.21 | 15.01 | 15.08 | 15.08 | 0.06% | 388,569 |
| Oct 2, 2025 | 15.25 | 15.31 | 15.01 | 15.08 | 15.08 | -0.48% | 320,393 |
| Oct 1, 2025 | 14.99 | 15.29 | 15.03 | 15.15 | 15.15 | 0.23% | 627,808 |
| Sep 30, 2025 | 15.30 | 15.84 | 14.30 | 15.11 | 15.11 | -2.42% | 1,292,191 |
| Sep 29, 2025 | 15.52 | 15.70 | 15.40 | 15.49 | 15.49 | -1.19% | 3,744,055 |
| Sep 26, 2025 | 15.50 | 15.70 | 15.50 | 15.68 | 15.68 | 2.39% | 2,536,353 |
| Sep 25, 2025 | 15.25 | 15.54 | 15.27 | 15.31 | 15.31 | 1.82% | 761,106 |
| Sep 24, 2025 | 14.70 | 15.31 | 14.79 | 15.04 | 15.04 | 2.14% | 1,565,490 |
| Sep 23, 2025 | 14.50 | 14.94 | 14.19 | 14.72 | 14.72 | 1.73% | 284,634 |
| Sep 22, 2025 | 14.45 | 14.51 | 14.36 | 14.47 | 14.47 | 0.21% | 4,814,221 |
| Sep 19, 2025 | 14.59 | 14.76 | 14.39 | 14.44 | 14.44 | -2.20% | 3,719,905 |
| Sep 18, 2025 | 14.77 | 14.80 | 14.64 | 14.77 | 14.77 | 0.43% | 1,577,117 |
| Sep 17, 2025 | 14.69 | 14.86 | 14.65 | 14.70 | 14.70 | 0.84% | 954,418 |
| Sep 16, 2025 | 14.77 | 14.85 | 14.53 | 14.58 | 14.58 | -1.22% | 4,625,250 |
| Sep 15, 2025 | 14.55 | 14.80 | 14.55 | 14.76 | 14.76 | 1.36% | 77,526 |
| 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 |