Skip to main content
logo
Repsol, S.A. (LON:0NQG)
London flag London · Delayed Price · Currency is GBP · Price in EUR
21.86
+0.66 (3.11%)
At close: Mar 12, 2026

Repsol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202619.9021.0619.2420.6220.62-1.12%2,381,023
Mar 9, 202620.9921.0920.4320.8520.850.80%2,704,451
Mar 6, 202620.4520.8219.8720.6820.682.29%472,100
Mar 5, 202620.5120.8620.1020.2220.22-0.43%4,136,702
Mar 4, 202620.2520.6920.0620.3120.310.57%627,061
Mar 3, 202620.5020.8219.9420.1920.19-0.51%1,151,184
Mar 2, 202620.0020.5719.5920.3020.296.73%2,113,921
Feb 27, 202618.9719.1918.6019.0219.020.20%2,670,355
Feb 26, 202618.9019.2718.5218.9818.980.73%287,169
Feb 25, 202618.5018.8518.3118.8418.840.91%4,593,827
Feb 24, 202618.5018.7418.4818.6718.670.78%2,263,191
Feb 23, 202618.2318.6217.8718.5318.531.60%1,378,210
Feb 20, 202618.1018.6217.9318.2318.231.15%1,877,600
Feb 19, 202617.8018.2017.4318.0318.024.22%714,087
Feb 18, 202617.0017.6417.1617.3017.291.71%1,852,414
Feb 17, 202617.1217.3316.9517.0117.00-0.64%189,179
Feb 16, 202617.1817.2416.9317.1217.121.43%2,082,574
Feb 13, 202616.8616.9916.6316.8716.870.28%1,392,819
Feb 12, 202617.1217.2316.6716.8316.83-1.69%482,388
Feb 11, 202616.6017.1316.6917.1217.121.41%604,152
Feb 10, 202616.5517.1316.5716.8816.880.69%1,260,363
Feb 9, 202616.7516.8816.6016.7616.76-0.20%5,024,633
Feb 6, 202616.2516.8015.9016.8016.801.87%714,500
Feb 5, 202616.6016.6316.1516.4916.49-0.91%424,105
Feb 4, 202616.4316.7916.4616.6416.642.68%1,023,624
Feb 3, 202616.1516.4315.9916.2016.20-0.77%2,982,127
Feb 2, 202616.0516.4815.7616.3316.33-0.51%1,715,178
Jan 30, 202616.1716.5615.7516.4116.411.26%1,916,006
Jan 29, 202616.0016.4016.0316.2116.211.88%383,415
Jan 28, 202616.0316.0615.7615.9115.910.29%437,310
Jan 27, 202615.7515.9815.6315.8615.86-0.55%8,158,889
Jan 26, 202615.9716.0415.8215.9515.950.46%277,234
Jan 23, 202615.7015.9915.6215.8815.881.48%1,543,267
Jan 22, 202616.1516.5815.5215.6515.65-2.05%5,219,418
Jan 21, 202615.7016.1815.7215.9715.972.65%475,078
Jan 20, 202615.5215.7115.2415.5615.560.34%467,956
Jan 19, 202615.6015.8515.4715.5115.51-1.94%2,646,112
Jan 16, 202615.6515.8815.4415.8215.820.30%5,701,455
Jan 15, 202616.2016.0515.5715.7715.77-2.23%913,167
Jan 14, 202616.3316.7516.1016.1316.13-0.59%1,971,812
Jan 13, 202616.5016.5115.8816.2316.230.28%400,230
Jan 12, 202616.5516.4015.9916.1816.18-1.62%187,368
Jan 9, 202616.5916.6616.3016.4516.041.39%383,360
Jan 8, 202616.5016.5016.0516.2215.820.33%1,052,185
Jan 7, 202616.7016.4716.0316.1715.77-2.84%2,031,049
Jan 6, 202617.2017.2716.6116.6416.23-2.00%129,291
Jan 5, 202616.7017.0616.4416.9816.563.81%9,476,624
Jan 2, 202616.0016.4315.9616.3615.953.20%9,219,209
Dec 31, 202516.1016.3515.7015.8515.46-0.76%3,747
Dec 30, 202515.9216.0415.5915.9715.580.81%45,024