Repsol, S.A. (REPYY)
OTCMKTS · Delayed Price · Currency is USD
15.09
-0.16 (-1.05%)
Aug 1, 2025, 3:51 PM EDT
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.13 | 15.13 | 14.91 | 15.00 | - | -1.64% | 100 |
| Jul 31, 2025 | 14.97 | 15.27 | 14.97 | 15.25 | 15.25 | -1.36% | 40,774 |
| Jul 30, 2025 | 15.66 | 15.66 | 15.42 | 15.46 | 15.46 | -4.57% | 49,171 |
| Jul 29, 2025 | 16.03 | 16.20 | 15.94 | 16.20 | 16.20 | 0.81% | 44,724 |
| Jul 28, 2025 | 15.97 | 16.08 | 15.97 | 16.07 | 16.07 | 0.37% | 37,169 |
| Jul 25, 2025 | 15.90 | 16.01 | 15.82 | 16.01 | 16.01 | 1.20% | 32,633 |
| Jul 24, 2025 | 15.68 | 15.90 | 15.63 | 15.82 | 15.82 | 0.76% | 220,040 |
| Jul 23, 2025 | 15.52 | 15.70 | 15.43 | 15.70 | 15.70 | 1.68% | 58,580 |
| Jul 22, 2025 | 15.33 | 15.44 | 15.31 | 15.44 | 15.44 | 1.23% | 24,109 |
| Jul 21, 2025 | 15.20 | 15.32 | 15.17 | 15.25 | 15.25 | 0.41% | 56,973 |
| Jul 18, 2025 | 15.36 | 15.47 | 15.12 | 15.19 | 15.19 | 1.54% | 43,137 |
| Jul 17, 2025 | 14.95 | 15.00 | 14.90 | 14.96 | 14.96 | -0.60% | 41,002 |
| Jul 16, 2025 | 15.03 | 15.07 | 14.90 | 15.05 | 15.05 | 0.47% | 69,158 |
| Jul 15, 2025 | 15.10 | 15.12 | 14.96 | 14.98 | 14.98 | -0.33% | 88,326 |
| Jul 14, 2025 | 15.19 | 15.19 | 14.99 | 15.03 | 15.03 | -1.31% | 57,823 |
| Jul 11, 2025 | 15.08 | 15.25 | 15.08 | 15.23 | 15.23 | 1.33% | 79,107 |
| Jul 10, 2025 | 14.89 | 15.03 | 14.85 | 15.03 | 15.03 | - | 54,492 |
| Jul 9, 2025 | 15.06 | 15.06 | 14.97 | 15.03 | 15.03 | 1.21% | 31,271 |
| Jul 8, 2025 | 15.12 | 15.12 | 14.85 | 14.85 | 14.85 | 2.13% | 36,176 |
| Jul 7, 2025 | 14.83 | 14.84 | 14.52 | 14.54 | 14.54 | -4.03% | 73,078 |
| Jul 3, 2025 | 15.21 | 15.23 | 15.06 | 15.15 | 14.57 | 0.66% | 103,760 |
| Jul 2, 2025 | 14.80 | 15.08 | 14.80 | 15.05 | 14.48 | 2.17% | 86,292 |
| Jul 1, 2025 | 14.65 | 14.79 | 14.57 | 14.73 | 14.17 | 1.24% | 105,446 |
| Jun 30, 2025 | 14.51 | 14.60 | 14.47 | 14.55 | 14.00 | -0.68% | 51,209 |
| Jun 27, 2025 | 14.55 | 14.68 | 14.55 | 14.65 | 14.09 | 1.31% | 66,054 |
| Jun 26, 2025 | 14.47 | 14.54 | 14.44 | 14.46 | 13.91 | -0.27% | 77,965 |
| Jun 25, 2025 | 14.42 | 14.51 | 14.33 | 14.50 | 13.95 | 0.06% | 49,224 |
| Jun 24, 2025 | 14.37 | 14.55 | 14.37 | 14.49 | 13.94 | 0.21% | 339,818 |
| Jun 23, 2025 | 14.73 | 14.79 | 14.46 | 14.46 | 13.91 | -2.17% | 105,935 |
| Jun 20, 2025 | 14.71 | 14.85 | 14.68 | 14.78 | 14.22 | 2.00% | 42,240 |
| Jun 18, 2025 | 14.45 | 14.49 | 14.30 | 14.49 | 13.94 | -0.82% | 43,096 |
| Jun 17, 2025 | 14.46 | 14.65 | 14.43 | 14.61 | 14.05 | 1.74% | 61,003 |
| Jun 16, 2025 | 14.41 | 14.45 | 14.25 | 14.36 | 13.81 | 0.98% | 26,373 |
| Jun 13, 2025 | 14.15 | 14.25 | 14.13 | 14.22 | 13.68 | 0.04% | 41,448 |
| Jun 12, 2025 | 14.16 | 14.23 | 14.09 | 14.22 | 13.67 | 0.96% | 30,423 |
| Jun 11, 2025 | 14.00 | 14.09 | 13.92 | 14.08 | 13.54 | 1.44% | 45,177 |
| Jun 10, 2025 | 13.89 | 13.99 | 13.85 | 13.88 | 13.35 | 1.46% | 48,873 |
| Jun 9, 2025 | 13.69 | 13.72 | 13.64 | 13.68 | 13.16 | 0.40% | 30,363 |
| Jun 6, 2025 | 13.59 | 13.65 | 13.50 | 13.63 | 13.11 | 0.06% | 34,387 |
| Jun 5, 2025 | 13.71 | 13.75 | 13.59 | 13.62 | 13.10 | 0.35% | 36,076 |
| Jun 4, 2025 | 13.72 | 13.81 | 13.54 | 13.57 | 13.05 | -1.31% | 83,527 |
| Jun 3, 2025 | 13.65 | 13.79 | 13.63 | 13.75 | 13.23 | -0.22% | 182,585 |
| Jun 2, 2025 | 13.77 | 13.78 | 13.65 | 13.78 | 13.26 | 2.45% | 229,246 |
| May 30, 2025 | 13.41 | 13.45 | 13.34 | 13.45 | 12.94 | 0.45% | 66,280 |
| May 29, 2025 | 13.39 | 13.39 | 13.29 | 13.39 | 12.88 | 0.90% | 72,043 |
| May 28, 2025 | 13.32 | 13.36 | 13.27 | 13.27 | 12.76 | -0.75% | 60,345 |
| May 27, 2025 | 13.37 | 13.38 | 13.31 | 13.37 | 12.86 | 2.86% | 60,845 |
| May 23, 2025 | 12.90 | 13.01 | 12.90 | 13.00 | 12.50 | -0.17% | 113,769 |
| May 22, 2025 | 12.98 | 13.09 | 12.98 | 13.02 | 12.52 | -1.06% | 41,889 |
| May 21, 2025 | 13.32 | 13.32 | 13.16 | 13.16 | 12.66 | -1.13% | 50,367 |