Repsol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	20.14	20.33	20.05	20.30	20.30	2.71%	43,123
Feb 10, 2026	20.02	20.05	19.71	19.76	19.76	-1.74%	28,686
Feb 9, 2026	19.89	20.13	19.89	20.11	20.11	1.62%	205,761
Feb 6, 2026	19.37	19.85	19.36	19.79	19.79	3.40%	73,216
Feb 5, 2026	19.26	19.34	19.00	19.14	19.14	-1.85%	296,673
Feb 4, 2026	19.53	19.65	19.42	19.50	19.50	0.15%	50,128
Feb 3, 2026	18.99	19.47	18.99	19.47	19.47	0.99%	53,182
Feb 2, 2026	19.26	19.33	19.14	19.28	19.28	-1.53%	24,466
Jan 30, 2026	19.50	19.61	19.36	19.58	19.58	1.08%	93,511
Jan 29, 2026	19.54	19.56	19.22	19.37	19.37	1.63%	85,681
Jan 28, 2026	19.05	19.06	18.89	19.06	19.06	0.05%	73,732
Jan 27, 2026	18.88	19.08	18.87	19.05	19.05	0.26%	68,352
Jan 26, 2026	18.80	19.00	18.74	19.00	19.00	1.60%	50,076
Jan 23, 2026	18.67	18.73	18.49	18.70	18.70	1.47%	70,587
Jan 22, 2026	18.38	18.47	18.17	18.43	18.43	-2.59%	82,450
Jan 21, 2026	18.68	19.03	18.66	18.92	18.92	3.90%	135,650
Jan 20, 2026	18.24	18.46	18.21	18.21	18.21	0.28%	59,680
Jan 16, 2026	18.41	18.47	18.12	18.16	18.16	-0.55%	1,347,087
Jan 15, 2026	18.41	18.44	18.26	18.26	18.26	-6.31%	57,855
Jan 14, 2026	19.24	19.62	19.18	19.49	19.49	2.80%	84,745
Jan 13, 2026	18.74	19.08	18.60	18.96	18.96	-2.52%	57,372
Jan 12, 2026	19.50	19.50	19.37	19.45	18.99	0.73%	55,371
Jan 9, 2026	18.97	19.40	18.97	19.31	18.86	-0.44%	58,548
Jan 8, 2026	19.02	19.43	18.94	19.40	18.94	2.62%	49,850
Jan 7, 2026	19.05	19.22	18.85	18.90	18.46	-2.17%	78,997
Jan 6, 2026	19.96	19.97	19.32	19.32	18.87	-3.40%	67,385
Jan 5, 2026	19.77	20.00	19.46	20.00	19.53	3.09%	103,707
Jan 2, 2026	18.99	19.41	18.99	19.40	18.95	3.85%	75,829
Dec 31, 2025	18.73	18.73	18.60	18.68	18.24	-0.85%	61,901
Dec 30, 2025	18.83	18.91	18.80	18.84	18.40	0.72%	52,117
Dec 29, 2025	18.64	18.79	18.64	18.71	18.27	0.35%	72,272
Dec 26, 2025	18.40	18.69	18.40	18.64	18.20	-0.27%	28,545
Dec 24, 2025	18.68	18.70	18.62	18.69	18.25	-	19,299
Dec 23, 2025	18.22	18.69	18.22	18.69	18.25	-0.27%	44,627
Dec 22, 2025	18.50	18.84	18.50	18.74	18.30	2.52%	61,565
Dec 19, 2025	18.34	18.36	18.23	18.28	17.85	1.50%	40,785
Dec 18, 2025	18.25	18.27	17.98	18.01	17.59	-1.10%	56,687
Dec 17, 2025	18.29	18.29	18.03	18.21	17.78	1.00%	51,098
Dec 16, 2025	18.20	18.20	17.97	18.03	17.61	-2.86%	38,262
Dec 15, 2025	18.98	18.98	18.46	18.56	18.13	-0.38%	67,706
Dec 12, 2025	18.84	18.84	18.62	18.63	18.19	-1.32%	25,942
Dec 11, 2025	19.19	19.19	18.82	18.88	18.44	-1.82%	176,290
Dec 10, 2025	18.92	19.27	18.87	19.23	18.78	1.75%	142,404
Dec 9, 2025	19.00	19.03	18.88	18.90	18.46	0.05%	49,443
Dec 8, 2025	19.03	19.11	18.87	18.89	18.45	-0.05%	59,950
Dec 5, 2025	18.85	19.03	18.85	18.90	18.46	-0.26%	36,761
Dec 4, 2025	18.88	19.02	18.86	18.95	18.51	-0.94%	41,047
Dec 3, 2025	19.15	19.24	19.08	19.13	18.68	1.32%	54,863
Dec 2, 2025	18.89	18.89	18.81	18.88	18.44	0.16%	47,568
Dec 1, 2025	18.84	18.99	18.79	18.85	18.41	1.51%	106,126