Repsol, S.A. (REPYF)
OTCMKTS
· Delayed Price · Currency is USD
11.90
+0.50 (4.39%)
Apr 23, 2025, 4:00 PM EDT
Repsol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - | - |
| Mar 3, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - | 11,320 |
| Feb 28, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 3.08% | 5,257 |
| Feb 27, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Feb 26, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Feb 25, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 4.81% | 1,015 |
| Feb 24, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | - |
| Feb 21, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | - |
| Feb 20, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 13 |
| Feb 19, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 3 |
| Feb 18, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | - |
| Feb 14, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 1 |
| Feb 13, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 109 |
| Feb 12, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | - |