Repsol, S.A. (REPYF)
OTCMKTS
· Delayed Price · Currency is USD
13.35
+0.07 (0.53%)
May 15, 2025, 3:21 PM EDT
Repsol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - | 24 |
| May 13, 2025 | 13.54 | 13.54 | 13.28 | 13.28 | 13.28 | 6.24% | 2,137 |
| May 12, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| May 9, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| May 8, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.27% | 3,926 |
| May 7, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - | - |
| May 6, 2025 | 12.50 | 12.50 | 12.22 | 12.22 | 12.22 | 0.27% | 2,374 |
| May 5, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - | - |
| May 2, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - | 39 |
| May 1, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - | - |
| Apr 30, 2025 | 12.20 | 12.20 | 12.19 | 12.19 | 12.19 | -0.20% | 691 |
| Apr 29, 2025 | 12.30 | 12.30 | 12.22 | 12.22 | 12.22 | 2.65% | 500 |
| Apr 28, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Apr 25, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Apr 24, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Apr 23, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 500 |
| Apr 22, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 4.39% | 800 |
| Apr 21, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Apr 17, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 25 |
| Apr 16, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Apr 15, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Apr 14, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -3.39% | 5,000 |
| Apr 11, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 59,064 |
| Apr 10, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 540 |
| Apr 9, 2025 | 10.60 | 11.80 | 10.60 | 11.80 | 11.80 | 7.57% | 9,245 |
| Apr 8, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - | 45 |
| Apr 7, 2025 | 11.20 | 11.20 | 10.64 | 10.97 | 10.97 | -7.35% | 1,676 |
| Apr 4, 2025 | 11.31 | 11.84 | 11.27 | 11.84 | 11.84 | -9.62% | 2,502 |
| Apr 3, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 30 |
| Apr 2, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 30 |
| Apr 1, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.84% | 205 |
| Mar 31, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | - |
| Mar 28, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | - |
| Mar 27, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | - |
| Mar 26, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.72% | 154 |
| Mar 25, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 2 |
| Mar 24, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Mar 21, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Mar 20, 2025 | 13.10 | 13.25 | 13.10 | 13.25 | 13.25 | 3.92% | 329 |
| Mar 19, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Mar 18, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Mar 17, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1.23% | 500 |
| Mar 14, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.85% | 1,680 |
| Mar 13, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 854 |
| Mar 12, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 1,331 |
| Mar 11, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 6 |
| Mar 10, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 80 |
| Mar 7, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.68% | 10,495 |
| Mar 6, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Mar 5, 2025 | 12.40 | 12.64 | 12.40 | 12.64 | 12.64 | -3.11% | 1,165 |