Skip to main content
logo
Repsol, S.A. (LON:0NQG)
London flag London · Delayed Price · Currency is GBP · Price in EUR
30.81
+1.35 (4.57%)
At close: Sep 23, 2026

LON:0NQG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202629.6030.8729.6030.6630.664.07%327,894
Sep 22, 202629.2629.7128.6529.4629.460.76%263,804
Sep 21, 202629.3129.8629.2029.2429.24-0.44%211,159
Sep 18, 202629.6829.7429.1729.3729.370.46%264,269
Sep 17, 202629.0829.7929.0329.2429.24-0.24%223,078
Sep 16, 202629.3729.7228.9429.3129.311.57%203,911
Sep 15, 202628.5429.3828.1628.8628.851.23%835,895
Sep 14, 202629.5029.7327.7428.5028.50-1.20%229,973
Sep 11, 202628.9529.0928.6028.8528.85-0.35%194,158
Sep 10, 202628.7229.2228.6928.9528.950.42%292,028
Sep 9, 202628.6729.0628.6328.8328.831.76%462,544
Sep 8, 202628.4228.5327.9328.3328.330.20%384,443
Sep 7, 202628.0028.3827.9328.2728.271.92%2,491,271
Sep 4, 202628.0028.3627.5327.7427.74-2.01%800,469
Sep 3, 202628.2628.7828.0728.3128.311.21%1,662,028
Sep 2, 202628.3528.4627.8227.9727.97-0.07%279,610
Sep 1, 202627.6828.0327.5327.9927.992.72%868,680
Aug 31, 202626.9927.5726.8127.2527.252.42%125,984
Aug 28, 202626.7326.7326.4726.6126.610.01%2,188,228
Aug 27, 202626.8826.9226.2826.6026.60-0.38%3,883,033
Aug 26, 202626.7126.9626.4626.7026.70-1.36%7,311,713
Aug 25, 202627.0927.2926.8527.0727.07-1.21%111,825
Aug 24, 202627.8928.4627.0327.4027.40-2.68%125,215
Aug 21, 202628.1528.4127.8928.1628.160.29%287,696
Aug 20, 202627.5028.2427.4228.0728.072.42%255,001
Aug 19, 202627.7928.1227.3327.4127.41-0.25%375,882
Aug 18, 202627.0827.7727.2527.4827.481.83%157,112
Aug 17, 202626.6027.1726.7326.9926.991.08%88,920
Aug 14, 202626.2126.8526.4126.7026.701.98%78,296
Aug 13, 202626.4026.6725.8326.1826.180.23%275,512
Aug 12, 202626.4526.6025.9826.1226.120.81%84,488
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