Skip to main content
logo
Repsol, S.A. (LON:0NQG)
London flag London · Delayed Price · Currency is GBP · Price in EUR
25.91
+0.17 (0.66%)
At close: Aug 11, 2026

LON:0NQG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202625.8526.4225.8725.9125.910.66%463,222
Aug 10, 202625.5025.8225.2725.7425.741.83%42,107
Aug 7, 202625.9425.8525.0925.2825.28-0.72%795,836
Aug 6, 202625.4025.7025.3125.4625.460.42%177,460
Aug 5, 202625.5226.0225.2525.3525.35-2.53%297,039
Aug 4, 202626.0426.5225.5326.0126.01-0.10%1,015,820
Aug 3, 202625.8026.1225.6626.0426.04-1.30%672,753
Jul 31, 202625.7126.5626.0326.3826.38-0.46%179,114
Jul 30, 202626.5027.0025.9726.5026.500.81%325,798
Jul 29, 202625.9026.4625.1726.2926.293.95%110,718
Jul 28, 202625.0025.8225.2525.2925.29-0.98%1,469,415
Jul 27, 202625.0025.6824.9725.5425.54-1.08%287,829
Jul 24, 202626.2026.7725.5025.8225.82-2.23%310,545
Jul 23, 202625.4026.5625.6126.4126.415.64%3,023,862
Jul 22, 202624.9825.5324.8825.0025.000.40%4,690,243
Jul 21, 202624.6025.0024.7924.9024.900.20%63,689
Jul 20, 202624.5825.0924.5024.8524.851.43%3,367,008
Jul 17, 202623.9924.6823.6424.5024.501.45%4,633,539
Jul 16, 202623.7624.1723.4424.1524.151.22%105,746
Jul 15, 202624.0024.6123.7723.8623.86-2.05%3,146,220
Jul 14, 202624.2824.7623.7724.3624.361.98%4,735,460
Jul 13, 202623.5024.0623.0423.8923.893.31%562,932
Jul 10, 202623.1123.6422.7523.1223.12-0.47%1,687,914
Jul 9, 202622.8423.2422.6323.2323.231.86%532,248
Jul 8, 202622.6923.1622.4522.8122.813.46%1,177,126
Jul 7, 202621.9522.2821.7122.0422.040.98%239,768
Jul 6, 202621.8522.0421.5521.8321.83-0.84%4,597,573
Jul 3, 202622.5022.8121.9422.4622.01-0.04%4,027,521
Jul 2, 202622.0022.8621.6922.4722.021.67%14,319,320
Jul 1, 202622.0522.3221.4922.1021.660.41%18,497,546
Jun 30, 202621.7622.1121.2322.0121.572.04%6,041,072
Jun 29, 202621.6021.6821.1021.5721.141.41%3,735,415
Jun 26, 202621.0521.7720.8821.2720.85-0.24%14,810,898
Jun 25, 202621.0021.4420.6121.3220.901.44%1,381,552
Jun 24, 202621.8822.2621.0221.0220.60-3.12%1,454,821
Jun 23, 202621.7322.1621.3221.7021.27-0.49%105,636
Jun 22, 202621.8521.8621.4621.8021.370.87%134,680
Jun 19, 202621.6022.0021.4221.6221.190.24%3,170,467
Jun 18, 202621.8222.1921.2421.5621.14-0.48%262,578
Jun 17, 202621.6622.0021.5521.6721.24-0.46%265,633
Jun 16, 202621.5522.0621.1921.7721.34-0.05%325,549
Jun 15, 202621.8622.0821.4721.7821.35-4.32%955,153
Jun 12, 202622.8723.2922.3622.7622.31-4.71%335,941
Jun 11, 202623.5024.1923.4323.8923.423.00%1,038,743
Jun 10, 202622.6923.2022.2823.2022.731.45%305,428
Jun 9, 202623.1023.1622.5322.8622.41-0.81%247,110
Jun 8, 202623.3523.6120.0823.0522.59-0.13%170,448
Jun 5, 202622.4023.1922.6623.0822.620.74%29,701
Jun 4, 202622.8023.5320.8922.9122.45-1.76%328,907
Jun 3, 202622.7623.3322.3823.3222.864.34%243,082