Skip to main content
logo
Repsol, S.A. (LON:0NQG)
London flag London · Delayed Price · Currency is GBP · Price in EUR
15.84
-0.24 (-1.50%)
At close: Dec 12, 2025

Repsol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 12, 202516.1016.1515.8015.8415.84-1.50%531,670
Dec 11, 202516.2816.6215.9916.0816.08-1.43%186,290
Dec 10, 202516.4016.4216.1816.3116.310.18%138,092
Dec 9, 202516.3016.4016.2416.2816.280.25%214,792
Dec 8, 202516.4416.5816.2316.2416.240.41%2,573,305
Dec 5, 202516.1016.5316.0716.1716.170.15%75,477
Dec 4, 202516.5516.4916.0716.1516.15-2.48%611,572
Dec 3, 202516.0016.6116.2116.5616.561.60%232,602
Dec 2, 202516.1016.3416.1716.3016.300.79%581,813
Dec 1, 202515.9016.3816.0316.1716.172.08%313,711
Nov 28, 202515.8616.1015.8015.8415.840.46%2,508,806
Nov 27, 202515.8616.0415.6515.7715.770.64%1,218,433
Nov 26, 202515.7915.7515.5815.6715.670.69%3,422,609
Nov 25, 202515.6715.7715.4915.5615.56-0.24%222,927
Nov 24, 202515.6515.6915.3615.6015.60-0.65%4,387,732
Nov 21, 202516.0016.0015.4815.7015.70-4.41%5,940,046
Nov 20, 202516.2016.5416.0216.4316.430.04%10,555,410
Nov 19, 202516.8017.0716.2316.4216.42-1.49%4,221,161
Nov 18, 202516.7516.8316.5316.6716.67-2.00%883,331
Nov 17, 202516.8717.1616.9217.0117.010.11%878,560
Nov 14, 202516.9517.0616.6816.9916.99-0.22%302,731
Nov 13, 202516.7017.0816.4617.0317.032.33%1,193,356
Nov 12, 202516.7816.8716.6316.6416.64-0.66%1,330,717
Nov 11, 202516.4616.8716.5316.7516.750.82%629,469
Nov 10, 202516.5716.7116.3216.6216.620.79%110,709
Nov 7, 202516.2916.6416.3916.4916.480.86%251,171
Nov 6, 202515.8816.3915.9216.3516.352.83%3,419,077
Nov 5, 202515.7416.1615.8415.9015.890.59%7,120,953
Nov 4, 202515.9615.9515.6815.8015.80-1.09%150,342
Nov 3, 202515.7016.0315.9015.9815.981.22%4,050,362
Oct 31, 202515.8116.0315.6315.7815.780.16%241,457
Oct 30, 202515.6715.9915.5015.7615.76-0.20%2,796,606
Oct 29, 202515.6115.9715.6915.7915.790.56%3,540,584
Oct 28, 202515.5015.7315.1715.7015.701.36%1,851,421
Oct 27, 202515.4415.6615.1915.4915.490.37%1,811,732
Oct 24, 202515.2815.5215.2015.4315.431.89%1,145,143
Oct 23, 202515.1915.3515.0415.1515.153.34%1,426,635
Oct 22, 202514.4914.8314.5414.6614.661.78%450,385
Oct 21, 202514.2014.5114.3014.4014.400.85%292,280
Oct 20, 202514.2714.4814.0814.2814.281.22%461,227
Oct 17, 202514.1514.3213.9714.1114.11-1.84%259,075
Oct 16, 202514.4614.7714.0414.3714.37-1.47%1,242,683
Oct 15, 202514.5914.6714.4914.5914.590.41%530,347
Oct 14, 202514.6114.6014.4014.5314.53-0.67%197,718
Oct 13, 202514.6014.7114.5614.6314.630.21%159,494
Oct 10, 202514.5514.7114.4514.6014.60-0.29%4,538,151
Oct 9, 202514.8114.8914.5614.6414.64-2.11%206,086
Oct 8, 202515.0615.1114.8114.9614.95-1.16%582,916
Oct 7, 202515.1015.3514.9215.1315.13-1.02%418,137
Oct 6, 202515.0915.3714.8715.2915.291.34%207,636