Repsol, S.A. (REPYF)
OTCMKTS · Delayed Price · Currency is USD
29.83
0.00 (0.00%)
Jul 23, 2026, 11:05 AM EST
REPYF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 7.40% | 100 |
| Jul 17, 2026 | 28.00 | 28.00 | 27.78 | 27.78 | 27.78 | -0.80% | 706 |
| Jul 14, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 5.90% | 1,000 |
| Jul 9, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 6.57% | 210 |
| Jul 6, 2026 | 24.48 | 25.50 | 24.48 | 24.81 | 24.81 | 4.82% | 4,350 |
| Jul 1, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 23.67 | -1.14% | 400 |
| Jun 29, 2026 | 24.82 | 24.82 | 24.58 | 24.58 | 23.94 | 0.94% | 625 |
| Jun 22, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 23.72 | -0.60% | 1,212 |
| Jun 18, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 23.86 | -3.41% | 1,010 |
| Jun 17, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 24.71 | 0.05% | 125 |
| Jun 16, 2026 | 25.43 | 25.43 | 25.35 | 25.35 | 24.69 | -5.58% | 850 |
| Jun 10, 2026 | 26.53 | 26.85 | 26.53 | 26.85 | 26.15 | 5.26% | 300 |
| Jun 4, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 24.85 | -7.24% | 100 |
| Jun 2, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 26.79 | 5.30% | 341 |
| Jun 1, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 25.44 | 5.64% | 836 |
| May 28, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.08 | -2.18% | 14,400 |
| May 26, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 24.61 | -1.77% | 100 |
| May 22, 2026 | 25.22 | 25.73 | 25.22 | 25.73 | 25.06 | -4.49% | 548 |
| May 20, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.24 | 2.92% | 874 |
| May 18, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 25.49 | 0.50% | 10,100 |
| May 15, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 25.36 | 0.31% | 500 |
| May 11, 2026 | 26.69 | 26.69 | 25.96 | 25.96 | 25.29 | -1.52% | 526 |
| May 6, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 25.68 | -0.30% | 2,600 |
| May 5, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 25.75 | -1.60% | 259 |
| May 4, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.17 | 8.44% | 1,212 |
| Apr 28, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.14 | 3.28% | 724 |
| Apr 23, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.37 | -3.46% | 201 |
| Apr 21, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.21 | 5.07% | 300 |
| Apr 20, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.04 | -7.25% | 1,320 |
| Apr 14, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 24.84 | -0.97% | 274 |
| Apr 13, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.08 | -2.43% | 1,000 |
| Apr 8, 2026 | 25.85 | 26.39 | 25.85 | 26.39 | 25.71 | -5.75% | 1,375 |
| Apr 6, 2026 | 27.10 | 28.00 | 27.10 | 28.00 | 27.27 | -1.41% | 941 |
| Apr 1, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.66 | 2.34% | 290 |
| Mar 31, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.03 | -0.67% | 701 |
| Mar 30, 2026 | 26.90 | 27.94 | 26.90 | 27.94 | 27.21 | 2.33% | 1,101 |
| Mar 27, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 26.59 | 1.96% | 500 |
| Mar 24, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.08 | 1.29% | 550 |
| Mar 23, 2026 | 26.84 | 26.84 | 25.88 | 26.44 | 25.75 | -4.27% | 1,835 |
| Mar 20, 2026 | 28.20 | 28.20 | 27.62 | 27.62 | 26.90 | -3.61% | 2,881 |
| Mar 19, 2026 | 29.00 | 29.00 | 28.65 | 28.65 | 27.91 | 5.91% | 8,220 |
| Mar 18, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 26.35 | -3.91% | 127 |
| Mar 17, 2026 | 28.35 | 28.35 | 28.15 | 28.15 | 27.42 | 3.43% | 6,008 |
| Mar 16, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 26.51 | 12.25% | 725 |
| Mar 10, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 23.62 | -1.50% | 258 |
| Mar 9, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 23.98 | 2.91% | 457 |
| Mar 5, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.30 | 1.59% | 100 |
| Mar 4, 2026 | 23.92 | 23.92 | 23.55 | 23.55 | 22.94 | 3.87% | 10,408 |
| Mar 3, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.08 | 13.86% | 690 |
| Feb 10, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.39 | -0.18% | 1,020 |