Repsol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	13.22	13.32	13.16	13.16	13.16	-4.08%	57,553
Feb 20, 2025	13.96	13.96	13.54	13.72	13.72	8.72%	97,837
Feb 19, 2025	12.62	12.65	12.56	12.62	12.62	-0.08%	36,531
Feb 18, 2025	12.63	12.74	12.60	12.63	12.63	-0.24%	68,838
Feb 14, 2025	12.63	12.73	12.62	12.66	12.66	1.97%	106,269
Feb 13, 2025	12.32	12.46	12.32	12.42	12.42	-0.11%	89,006
Feb 12, 2025	12.42	12.49	12.38	12.43	12.43	1.89%	177,929
Feb 11, 2025	12.04	12.22	12.02	12.20	12.20	2.43%	93,015
Feb 10, 2025	12.03	12.10	11.84	11.91	11.91	-	128,742
Feb 7, 2025	11.95	11.99	11.88	11.91	11.91	-	112,807
Feb 6, 2025	11.99	12.00	11.85	11.91	11.91	0.08%	112,451
Feb 5, 2025	11.94	11.95	11.86	11.90	11.90	-0.67%	164,606
Feb 4, 2025	11.73	12.00	11.73	11.98	11.98	1.78%	224,097
Feb 3, 2025	11.60	11.85	11.60	11.77	11.77	1.20%	205,723
Jan 31, 2025	11.77	11.77	11.63	11.63	11.63	-1.77%	197,547
Jan 30, 2025	11.91	11.95	11.74	11.84	11.84	0.85%	187,777
Jan 29, 2025	11.73	11.82	11.70	11.74	11.74	-0.25%	140,658
Jan 28, 2025	11.83	12.03	11.71	11.77	11.77	-0.17%	203,094
Jan 27, 2025	11.85	11.99	11.75	11.79	11.79	-1.34%	145,483
Jan 24, 2025	11.95	12.09	11.88	11.95	11.95	0.42%	105,965
Jan 23, 2025	12.01	12.01	11.88	11.90	11.90	0.17%	246,251
Jan 22, 2025	12.06	12.06	11.87	11.88	11.88	-0.92%	175,234
Jan 21, 2025	12.01	12.02	11.85	11.99	11.99	-0.25%	159,949
Jan 17, 2025	12.09	12.20	11.98	12.02	12.02	-0.17%	75,656
Jan 16, 2025	12.02	12.05	11.93	12.04	12.04	-1.71%	169,246
Jan 15, 2025	12.24	12.30	12.04	12.25	12.25	0.91%	140,843
Jan 14, 2025	12.38	12.38	12.04	12.14	12.14	-0.45%	208,870
Jan 13, 2025	12.15	12.25	11.94	12.20	12.20	-2.83%	177,096
Jan 10, 2025	12.21	12.70	12.21	12.55	12.07	3.04%	150,051
Jan 8, 2025	12.10	12.26	11.99	12.18	11.71	-0.25%	330,446
Jan 7, 2025	12.32	12.39	12.21	12.21	11.74	-1.77%	329,144
Jan 6, 2025	12.41	12.52	12.36	12.43	11.95	0.97%	224,033
Jan 3, 2025	12.29	12.31	12.24	12.31	11.84	0.57%	274,251
Jan 2, 2025	12.21	12.25	12.12	12.24	11.77	0.99%	330,918
Dec 31, 2024	11.89	12.17	11.89	12.12	11.66	0.92%	139,717
Dec 30, 2024	11.99	12.01	11.78	12.01	11.55	2.21%	293,815
Dec 27, 2024	11.66	11.80	11.66	11.75	11.30	-	224,977
Dec 26, 2024	11.65	11.81	11.62	11.75	11.30	1.21%	266,824
Dec 24, 2024	11.37	11.81	11.37	11.61	11.16	-	76,869
Dec 23, 2024	11.38	11.64	11.38	11.61	11.16	0.96%	528,074
Dec 20, 2024	11.25	11.56	11.25	11.50	11.06	1.14%	579,199
Dec 19, 2024	11.53	11.60	11.35	11.37	10.93	-0.61%	1,168,830
Dec 18, 2024	11.52	11.76	11.44	11.44	11.00	-1.38%	253,337
Dec 17, 2024	11.49	11.70	11.48	11.60	11.16	-1.78%	367,552
Dec 16, 2024	11.87	11.88	11.80	11.81	11.36	-0.92%	506,995
Dec 13, 2024	11.93	12.06	11.90	11.92	11.46	-0.33%	251,023
Dec 12, 2024	11.97	12.06	11.93	11.96	11.50	0.08%	344,424
Dec 11, 2024	11.99	12.02	11.90	11.95	11.49	-0.58%	273,013
Dec 10, 2024	11.81	12.12	11.81	12.02	11.56	0.33%	244,192
Dec 9, 2024	11.94	12.18	11.94	11.98	11.52	0.42%	301,842
Dec 6, 2024	12.07	12.07	11.91	11.93	11.47	-1.00%	197,138
Dec 5, 2024	11.90	12.11	11.90	12.05	11.59	-0.25%	451,486
Dec 4, 2024	12.19	12.19	12.04	12.08	11.62	-1.31%	315,087
Dec 3, 2024	12.26	12.35	12.17	12.24	11.77	-1.05%	354,633
Dec 2, 2024	12.42	12.42	12.26	12.37	11.90	-1.51%	180,864
Nov 29, 2024	12.48	12.56	12.45	12.56	12.08	1.13%	37,538
Nov 27, 2024	12.41	12.48	12.40	12.42	11.94	-0.48%	170,301
Nov 26, 2024	12.52	12.55	12.40	12.48	12.00	-0.08%	181,237
Nov 25, 2024	12.61	12.63	12.46	12.49	12.01	0.32%	226,501
Nov 22, 2024	12.35	12.45	12.35	12.45	11.97	-0.64%	163,349
Nov 21, 2024	12.51	12.57	12.45	12.53	12.05	0.24%	286,234
Nov 20, 2024	12.55	12.55	12.43	12.50	12.02	-0.48%	302,258
Nov 19, 2024	12.50	12.57	12.48	12.56	12.08	-1.26%	345,163
Nov 18, 2024	12.60	12.75	12.60	12.72	12.23	2.58%	419,858
Nov 15, 2024	12.33	12.43	12.32	12.40	11.92	1.56%	315,650
Nov 14, 2024	12.32	12.33	12.21	12.21	11.74	0.16%	291,165
Nov 13, 2024	12.06	12.19	11.94	12.19	11.72	0.08%	343,734
Nov 12, 2024	12.27	12.28	12.09	12.18	11.71	-1.22%	326,292
Nov 11, 2024	12.28	12.37	12.28	12.33	11.86	-0.64%	297,493
Nov 8, 2024	12.50	12.50	12.32	12.41	11.93	-2.90%	220,547
Nov 7, 2024	12.84	12.86	12.67	12.78	12.29	1.51%	213,833
Nov 6, 2024	12.48	12.67	12.44	12.59	12.11	-3.08%	140,774
Nov 5, 2024	12.96	13.09	12.93	12.99	12.49	1.33%	244,382
Nov 4, 2024	12.82	12.87	12.69	12.82	12.33	1.99%	483,276
Nov 1, 2024	12.70	12.72	12.56	12.57	12.09	0.08%	217,771
Oct 31, 2024	12.58	12.58	12.45	12.56	12.08	-1.34%	180,757
Oct 30, 2024	12.65	12.85	12.65	12.73	12.24	0.55%	159,239
Oct 29, 2024	12.74	12.77	12.61	12.66	12.17	-1.56%	161,506
Oct 28, 2024	12.54	12.87	12.54	12.86	12.37	-1.15%	101,882
Oct 25, 2024	12.86	13.04	12.86	13.01	12.51	0.39%	124,876
Oct 24, 2024	12.96	12.96	12.83	12.96	12.46	0.93%	113,373
Oct 23, 2024	12.85	12.89	12.80	12.84	12.35	-1.00%	231,607
Oct 22, 2024	12.81	13.05	12.81	12.97	12.47	1.09%	92,162
Oct 21, 2024	12.90	12.99	12.81	12.83	12.34	-0.08%	200,627
Oct 18, 2024	12.70	12.88	12.66	12.84	12.35	0.78%	165,992
Oct 17, 2024	12.71	12.80	12.69	12.74	12.25	-0.70%	292,980
Oct 16, 2024	12.85	12.85	12.73	12.83	12.34	0.39%	152,917
Oct 15, 2024	12.91	12.91	12.70	12.78	12.29	-2.07%	153,252
Oct 14, 2024	13.08	13.12	13.01	13.05	12.55	-0.76%	98,754
Oct 11, 2024	13.22	13.24	13.07	13.15	12.65	-0.90%	113,136
Oct 10, 2024	13.26	13.27	13.15	13.27	12.76	0.53%	101,746
Oct 9, 2024	13.11	13.23	13.04	13.20	12.69	-0.53%	149,205
Oct 8, 2024	13.48	13.48	13.21	13.27	12.76	-2.90%	96,677
Oct 7, 2024	13.44	13.72	13.44	13.67	13.14	1.31%	42,011
Oct 4, 2024	13.50	13.58	13.45	13.49	12.97	0.22%	66,401
Oct 3, 2024	13.24	13.50	13.20	13.46	12.94	1.36%	77,176
Oct 2, 2024	13.40	13.40	13.19	13.28	12.77	0.83%	335,867
Oct 1, 2024	13.00	13.21	12.96	13.17	12.67	0.08%	164,942
Sep 30, 2024	13.17	13.22	13.09	13.16	12.66	0.53%	126,955
Sep 27, 2024	13.06	13.09	13.01	13.09	12.59	1.87%	73,507