Repsol, S.A. (REPYF)
OTCMKTS · Delayed Price · Currency is USD
27.50
+1.39 (5.30%)
At close: Jun 2, 2026
REPYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | - | 5.30% | 341 |
| Jun 1, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 5.64% | 836 |
| May 28, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -2.18% | 14,400 |
| May 26, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -1.77% | 100 |
| May 22, 2026 | 25.22 | 25.73 | 25.22 | 25.73 | 25.73 | -4.49% | 548 |
| May 20, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 2.92% | 874 |
| May 18, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.50% | 10,100 |
| May 15, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.31% | 500 |
| May 11, 2026 | 26.69 | 26.69 | 25.96 | 25.96 | 25.96 | -1.52% | 526 |
| May 6, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.30% | 2,600 |
| May 5, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -1.60% | 259 |
| May 4, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 8.44% | 1,212 |
| Apr 28, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 3.28% | 724 |
| Apr 23, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -3.46% | 201 |
| Apr 21, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 5.07% | 300 |
| Apr 20, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -7.25% | 1,320 |
| Apr 14, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.97% | 274 |
| Apr 13, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -2.43% | 1,000 |
| Apr 8, 2026 | 25.85 | 26.39 | 25.85 | 26.39 | 26.39 | -5.75% | 1,375 |
| Apr 6, 2026 | 27.10 | 28.00 | 27.10 | 28.00 | 28.00 | -1.41% | 941 |
| Apr 1, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.34% | 290 |
| Mar 31, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.67% | 701 |
| Mar 30, 2026 | 26.90 | 27.94 | 26.90 | 27.94 | 27.94 | 2.33% | 1,101 |
| Mar 27, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.96% | 500 |
| Mar 24, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 1.29% | 550 |
| Mar 23, 2026 | 26.84 | 26.84 | 25.88 | 26.44 | 26.44 | -4.27% | 1,835 |
| Mar 20, 2026 | 28.20 | 28.20 | 27.62 | 27.62 | 27.62 | -3.61% | 2,881 |
| 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 | 3.87% | 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 | -2.89% | 2,680 |
| Jan 13, 2026 | 17.89 | 19.45 | 17.89 | 18.93 | 18.93 | 2.40% | 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 |