Repsol, S.A. (LON:0NQG)
London · Delayed Price · Currency is GBP · Price in EUR 27.97
-0.02 (-0.07%)
At close: Sep 2, 2026
LON:0NQG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 28.35 | 28.46 | 27.82 | 27.97 | 27.97 | -0.07% | 279,610 |
| Sep 1, 2026 | 27.68 | 28.03 | 27.53 | 27.99 | 27.99 | 2.72% | 868,680 |
| Aug 31, 2026 | 26.99 | 27.57 | 26.81 | 27.25 | 27.25 | 2.42% | 125,984 |
| Aug 28, 2026 | 26.73 | 26.73 | 26.47 | 26.61 | 26.61 | 0.01% | 2,188,228 |
| Aug 27, 2026 | 26.88 | 26.92 | 26.28 | 26.60 | 26.60 | -0.38% | 3,883,033 |
| Aug 26, 2026 | 26.71 | 26.96 | 26.46 | 26.70 | 26.70 | -1.36% | 7,311,713 |
| Aug 25, 2026 | 27.09 | 27.29 | 26.85 | 27.07 | 27.07 | -1.21% | 111,825 |
| Aug 24, 2026 | 27.89 | 28.46 | 27.03 | 27.40 | 27.40 | -2.68% | 125,215 |
| Aug 21, 2026 | 28.15 | 28.41 | 27.89 | 28.16 | 28.16 | 0.29% | 287,696 |
| Aug 20, 2026 | 27.50 | 28.24 | 27.42 | 28.07 | 28.07 | 2.42% | 255,001 |
| Aug 19, 2026 | 27.79 | 28.12 | 27.33 | 27.41 | 27.41 | -0.25% | 375,882 |
| Aug 18, 2026 | 27.08 | 27.77 | 27.25 | 27.48 | 27.48 | 1.83% | 157,112 |
| Aug 17, 2026 | 26.60 | 27.17 | 26.73 | 26.99 | 26.99 | 1.08% | 88,920 |
| Aug 14, 2026 | 26.21 | 26.85 | 26.41 | 26.70 | 26.70 | 1.98% | 78,296 |
| Aug 13, 2026 | 26.40 | 26.67 | 25.83 | 26.18 | 26.18 | 0.23% | 275,512 |
| Aug 12, 2026 | 26.45 | 26.60 | 25.98 | 26.12 | 26.12 | 0.81% | 84,488 |
| Aug 11, 2026 | 25.85 | 26.42 | 25.87 | 25.91 | 25.91 | 0.66% | 463,222 |
| Aug 10, 2026 | 25.50 | 25.82 | 25.27 | 25.74 | 25.74 | 1.83% | 42,107 |
| Aug 7, 2026 | 25.94 | 25.85 | 25.09 | 25.28 | 25.28 | -0.72% | 795,836 |
| Aug 6, 2026 | 25.40 | 25.70 | 25.31 | 25.46 | 25.46 | 0.42% | 177,460 |
| Aug 5, 2026 | 25.52 | 26.02 | 25.25 | 25.35 | 25.35 | -2.53% | 297,039 |
| Aug 4, 2026 | 26.04 | 26.52 | 25.53 | 26.01 | 26.01 | -0.10% | 1,015,820 |
| Aug 3, 2026 | 25.80 | 26.12 | 25.66 | 26.04 | 26.04 | -1.30% | 672,753 |
| Jul 31, 2026 | 25.71 | 26.56 | 26.03 | 26.38 | 26.38 | -0.46% | 179,114 |
| Jul 30, 2026 | 26.50 | 27.00 | 25.97 | 26.50 | 26.50 | 0.81% | 325,798 |
| Jul 29, 2026 | 25.90 | 26.46 | 25.17 | 26.29 | 26.29 | 3.95% | 110,718 |
| Jul 28, 2026 | 25.00 | 25.82 | 25.25 | 25.29 | 25.29 | -0.98% | 1,469,415 |
| Jul 27, 2026 | 25.00 | 25.68 | 24.97 | 25.54 | 25.54 | -1.08% | 287,829 |
| Jul 24, 2026 | 26.20 | 26.77 | 25.50 | 25.82 | 25.82 | -2.23% | 310,545 |
| Jul 23, 2026 | 25.40 | 26.56 | 25.61 | 26.41 | 26.41 | 5.64% | 3,023,862 |
| Jul 22, 2026 | 24.98 | 25.53 | 24.88 | 25.00 | 25.00 | 0.40% | 4,690,243 |
| Jul 21, 2026 | 24.60 | 25.00 | 24.79 | 24.90 | 24.90 | 0.20% | 63,689 |
| Jul 20, 2026 | 24.58 | 25.09 | 24.50 | 24.85 | 24.85 | 1.43% | 3,367,008 |
| Jul 17, 2026 | 23.99 | 24.68 | 23.64 | 24.50 | 24.50 | 1.45% | 4,633,539 |
| Jul 16, 2026 | 23.76 | 24.17 | 23.44 | 24.15 | 24.15 | 1.22% | 105,746 |
| Jul 15, 2026 | 24.00 | 24.61 | 23.77 | 23.86 | 23.86 | -2.05% | 3,146,220 |
| Jul 14, 2026 | 24.28 | 24.76 | 23.77 | 24.36 | 24.36 | 1.98% | 4,735,460 |
| Jul 13, 2026 | 23.50 | 24.06 | 23.04 | 23.89 | 23.89 | 3.31% | 562,932 |
| Jul 10, 2026 | 23.11 | 23.64 | 22.75 | 23.12 | 23.12 | -0.47% | 1,687,914 |
| Jul 9, 2026 | 22.84 | 23.24 | 22.63 | 23.23 | 23.23 | 1.86% | 532,248 |
| Jul 8, 2026 | 22.69 | 23.16 | 22.45 | 22.81 | 22.81 | 3.46% | 1,177,126 |
| Jul 7, 2026 | 21.95 | 22.28 | 21.71 | 22.04 | 22.04 | 0.98% | 239,768 |
| Jul 6, 2026 | 21.85 | 22.04 | 21.55 | 21.83 | 21.83 | -0.84% | 4,597,573 |
| Jul 3, 2026 | 22.50 | 22.81 | 21.94 | 22.46 | 22.01 | -0.04% | 4,027,521 |
| Jul 2, 2026 | 22.00 | 22.86 | 21.69 | 22.47 | 22.02 | 1.67% | 14,319,320 |
| Jul 1, 2026 | 22.05 | 22.32 | 21.49 | 22.10 | 21.66 | 0.41% | 18,497,546 |
| Jun 30, 2026 | 21.76 | 22.11 | 21.23 | 22.01 | 21.57 | 2.04% | 6,041,072 |
| Jun 29, 2026 | 21.60 | 21.68 | 21.10 | 21.57 | 21.14 | 1.41% | 3,735,415 |
| Jun 26, 2026 | 21.05 | 21.77 | 20.88 | 21.27 | 20.85 | -0.24% | 14,810,898 |
| Jun 25, 2026 | 21.00 | 21.44 | 20.61 | 21.32 | 20.90 | 1.44% | 1,381,552 |