Repsol, S.A. (REPYF)
OTCMKTS · Delayed Price · Currency is USD
19.91
-0.04 (-0.20%)
Feb 10, 2026, 9:40 AM EST
Repsol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 16.88 | -1.42% | 240 |
| Sep 16, 2025 | 17.50 | 17.81 | 17.50 | 17.66 | 17.12 | 3.46% | 801 |
| Sep 10, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 16.55 | 0.02% | 100 |
| Sep 9, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 16.55 | 1.07% | 100 |
| Sep 8, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.37 | 3.10% | 160 |
| Sep 2, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 15.88 | 2.05% | 1,500 |
| Aug 29, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 15.56 | 0.94% | 100 |
| Aug 27, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.41 | 0.08% | 2,345 |
| Aug 26, 2025 | 16.35 | 16.35 | 15.89 | 15.89 | 15.40 | 0.28% | 2,070 |
| Aug 20, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.36 | 1.69% | 3,075 |
| Aug 18, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.10 | 1.27% | 1,340 |