Repsol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	29.00	29.00	28.65	28.65	28.65	5.91%	8,220
Mar 18, 2026	27.05	27.05	27.05	27.05	27.05	-3.91%	127
Mar 17, 2026	28.35	28.35	28.15	28.15	28.15	3.43%	6,008
Mar 16, 2026	27.22	27.22	27.22	27.22	27.22	12.25%	725
Mar 10, 2026	24.25	24.25	24.25	24.25	24.25	-1.50%	258
Mar 9, 2026	24.62	24.62	24.62	24.62	24.62	2.91%	457
Mar 5, 2026	23.92	23.92	23.92	23.92	23.92	1.59%	100
Mar 4, 2026	23.92	23.92	23.55	23.55	23.55	3.86%	10,408
Mar 3, 2026	22.67	22.67	22.67	22.67	22.67	13.86%	690
Feb 10, 2026	19.91	19.91	19.91	19.91	19.91	-0.18%	1,020
Feb 9, 2026	19.95	19.95	19.95	19.95	19.95	1.50%	500
Feb 6, 2026	19.82	19.82	19.65	19.65	19.65	0.77%	800
Feb 3, 2026	19.50	19.50	19.50	19.50	19.50	-0.51%	500
Feb 2, 2026	19.60	19.60	19.60	19.60	19.60	0.03%	315
Jan 30, 2026	19.60	19.60	19.60	19.60	19.60	6.61%	201
Jan 20, 2026	18.71	18.71	18.38	18.38	18.38	-2.88%	2,680
Jan 13, 2026	17.89	19.45	17.89	18.93	18.93	-0.73%	1,920
Jan 8, 2026	19.07	19.07	19.07	19.07	18.48	0.34%	158
Jan 7, 2026	19.00	19.00	19.00	19.00	18.42	-1.71%	333
Jan 5, 2026	19.24	20.03	19.24	19.33	18.74	-2.23%	1,181
Dec 31, 2025	19.77	19.77	19.77	19.77	19.17	6.76%	444
Dec 30, 2025	18.52	18.52	18.52	18.52	17.95	3.98%	551
Dec 17, 2025	17.81	17.81	17.81	17.81	17.27	-2.52%	157
Dec 16, 2025	18.00	18.27	17.91	18.27	17.71	-3.59%	604
Dec 12, 2025	18.95	18.95	18.95	18.95	18.37	-	252
Dec 9, 2025	18.95	18.95	18.95	18.95	18.37	-0.16%	2,000
Dec 8, 2025	19.01	19.01	18.98	18.98	18.40	-4.14%	426
Dec 3, 2025	19.80	19.80	19.80	19.80	19.20	2.27%	278
Dec 2, 2025	18.91	19.36	18.91	19.36	18.77	1.89%	300
Dec 1, 2025	19.12	19.12	19.00	19.00	18.42	1.39%	1,301
Nov 28, 2025	18.74	18.74	18.74	18.74	18.17	5.65%	106
Nov 24, 2025	18.30	18.30	17.74	17.74	17.20	-5.15%	1,853
Nov 19, 2025	19.00	19.00	18.70	18.70	18.13	-2.60%	1,850
Nov 12, 2025	19.20	19.20	19.20	19.20	18.61	5.00%	1,000
Nov 5, 2025	18.29	18.29	18.29	18.29	17.73	-0.76%	1,003
Oct 29, 2025	18.62	18.90	17.97	18.43	17.86	3.74%	45,705
Oct 23, 2025	17.76	17.76	17.76	17.76	17.22	6.99%	400
Oct 17, 2025	16.60	16.60	16.60	16.60	16.09	-1.26%	855
Oct 15, 2025	17.16	17.16	16.81	16.81	16.30	-1.69%	471
Oct 8, 2025	17.25	17.25	17.10	17.10	16.58	-2.68%	1,245
Oct 7, 2025	17.57	17.57	17.57	17.57	17.03	-0.17%	212
Oct 2, 2025	17.60	17.60	17.60	17.60	17.06	0.11%	1,005
Sep 26, 2025	17.58	17.58	17.58	17.58	17.04	-1.90%	190
Sep 24, 2025	17.92	17.92	17.92	17.92	17.37	2.93%	441