Skip to main content
logo
Repsol, S.A. (LON:0NQG)
London flag London · Delayed Price · Currency is GBP · Price in EUR
17.12
+0.24 (1.41%)
At close: Feb 11, 2026

Repsol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202617.1217.2316.6716.8316.83-1.69%482,388
Feb 11, 202616.6017.1316.6917.1217.121.41%604,137
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
Dec 29, 202515.9916.1015.6015.8415.450.23%119,013
Dec 24, 202515.8515.8815.7815.8115.420.48%26,025
Dec 23, 202515.8215.8715.7115.7315.34-0.23%202,176
Dec 22, 202515.6015.8915.6015.7715.381.08%1,422,808
Dec 19, 202515.5415.6215.1415.6015.220.50%737,503
Dec 18, 202515.7015.6315.2215.5215.140.52%402,324
Dec 17, 202515.3215.6915.1015.4415.060.28%622,770
Dec 16, 202515.6915.7015.2215.4015.02-2.07%5,031,328
Dec 15, 202516.0716.0215.6715.7315.34-0.69%852,841
Dec 12, 202516.1016.1515.8015.8415.45-1.50%531,670
Dec 11, 202516.2816.6215.9916.0815.68-1.43%186,290
Dec 10, 202516.4016.4216.1816.3115.910.18%138,092
Dec 9, 202516.3016.4016.2416.2815.880.25%214,792
Dec 8, 202516.4416.5816.2316.2415.840.41%2,573,305
Dec 5, 202516.1016.5316.0716.1715.780.15%75,477
Dec 4, 202516.5516.4916.0716.1515.75-2.48%611,572
Dec 3, 202516.0016.6116.2116.5616.151.60%232,602
Dec 2, 202516.1016.3416.1716.3015.900.79%581,813