Repsol, S.A. (REPYY)
OTCMKTS · Delayed Price · Currency is USD
18.95
+0.07 (0.37%)
Dec 9, 2025, 3:52 PM EST
Repsol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 18.96 | 18.98 | 18.89 | 18.95 | - | 0.32% | 292 |
| Dec 8, 2025 | 19.03 | 19.11 | 18.87 | 18.89 | 18.89 | -0.05% | 59,950 |
| Dec 5, 2025 | 18.85 | 19.03 | 18.85 | 18.90 | 18.90 | -0.26% | 36,761 |
| Dec 4, 2025 | 18.88 | 19.02 | 18.86 | 18.95 | 18.95 | -0.94% | 41,047 |
| Dec 3, 2025 | 19.15 | 19.24 | 19.08 | 19.13 | 19.13 | 1.32% | 54,863 |
| Dec 2, 2025 | 18.89 | 18.89 | 18.81 | 18.88 | 18.88 | 0.16% | 47,568 |
| Dec 1, 2025 | 18.84 | 18.99 | 18.79 | 18.85 | 18.85 | 1.51% | 106,126 |
| Nov 28, 2025 | 18.35 | 18.62 | 18.35 | 18.57 | 18.57 | 1.59% | 32,093 |
| Nov 26, 2025 | 18.17 | 18.34 | 18.15 | 18.28 | 18.28 | 0.83% | 43,054 |
| Nov 25, 2025 | 18.01 | 18.13 | 17.92 | 18.13 | 18.13 | 0.55% | 41,858 |
| Nov 24, 2025 | 17.89 | 18.08 | 17.75 | 18.03 | 18.03 | -0.88% | 47,878 |
| Nov 21, 2025 | 18.00 | 18.20 | 18.00 | 18.19 | 18.19 | -2.93% | 73,123 |
| Nov 20, 2025 | 18.95 | 19.08 | 18.72 | 18.74 | 18.74 | -0.27% | 74,633 |
| Nov 19, 2025 | 18.89 | 18.97 | 18.75 | 18.79 | 18.79 | -3.64% | 34,777 |
| Nov 18, 2025 | 19.22 | 19.52 | 19.22 | 19.50 | 19.50 | -0.36% | 73,606 |
| Nov 17, 2025 | 19.66 | 19.73 | 19.51 | 19.57 | 19.57 | -0.86% | 50,756 |
| Nov 14, 2025 | 19.55 | 19.86 | 19.52 | 19.74 | 19.74 | 0.15% | 39,345 |
| Nov 13, 2025 | 19.47 | 19.86 | 19.46 | 19.71 | 19.71 | 1.39% | 90,648 |
| Nov 12, 2025 | 19.24 | 19.45 | 19.23 | 19.44 | 19.44 | -0.31% | 81,292 |
| Nov 11, 2025 | 19.41 | 19.59 | 19.41 | 19.50 | 19.50 | 1.84% | 28,292 |
| Nov 10, 2025 | 19.02 | 19.15 | 18.93 | 19.15 | 19.15 | -0.33% | 37,379 |
| Nov 7, 2025 | 19.05 | 19.23 | 19.05 | 19.21 | 19.21 | 1.86% | 44,402 |
| Nov 6, 2025 | 18.73 | 18.91 | 18.73 | 18.86 | 18.86 | 2.78% | 56,341 |
| Nov 5, 2025 | 18.31 | 18.46 | 18.31 | 18.35 | 18.35 | 0.94% | 36,921 |
| Nov 4, 2025 | 18.16 | 18.27 | 18.09 | 18.18 | 18.18 | -1.09% | 47,498 |
| Nov 3, 2025 | 18.30 | 18.46 | 18.30 | 18.38 | 18.38 | 0.33% | 159,042 |
| Oct 31, 2025 | 18.30 | 18.38 | 18.24 | 18.32 | 18.32 | -0.54% | 42,808 |
| Oct 30, 2025 | 18.21 | 18.54 | 18.18 | 18.42 | 18.42 | - | 42,842 |
| Oct 29, 2025 | 18.47 | 18.76 | 18.35 | 18.42 | 18.42 | 0.93% | 38,000 |
| Oct 28, 2025 | 18.08 | 18.35 | 18.08 | 18.25 | 18.25 | 0.22% | 60,622 |
| Oct 27, 2025 | 18.13 | 18.25 | 18.09 | 18.21 | 18.21 | 1.56% | 55,187 |
| Oct 24, 2025 | 17.67 | 18.05 | 17.67 | 17.93 | 17.93 | 0.56% | 60,776 |
| Oct 23, 2025 | 17.73 | 17.84 | 17.58 | 17.83 | 17.83 | 3.30% | 50,394 |
| Oct 22, 2025 | 17.11 | 17.34 | 17.06 | 17.26 | 17.26 | 3.04% | 75,897 |
| Oct 21, 2025 | 16.67 | 16.86 | 16.67 | 16.75 | 16.75 | 0.48% | 52,676 |
| Oct 20, 2025 | 16.78 | 16.81 | 16.65 | 16.67 | 16.67 | -0.95% | 43,678 |
| Oct 17, 2025 | 16.72 | 16.83 | 16.58 | 16.83 | 16.83 | 1.14% | 64,801 |
| Oct 16, 2025 | 16.94 | 16.94 | 16.56 | 16.64 | 16.64 | -1.65% | 189,102 |
| Oct 15, 2025 | 17.00 | 17.03 | 16.72 | 16.92 | 16.92 | -0.29% | 122,430 |
| Oct 14, 2025 | 16.85 | 17.05 | 16.68 | 16.97 | 16.97 | 0.06% | 88,252 |
| Oct 13, 2025 | 16.94 | 17.00 | 16.78 | 16.96 | 16.96 | 0.95% | 171,040 |
| Oct 10, 2025 | 16.93 | 16.98 | 16.77 | 16.80 | 16.80 | -0.12% | 34,257 |
| Oct 9, 2025 | 17.01 | 17.06 | 16.81 | 16.82 | 16.82 | -3.17% | 73,635 |
| Oct 8, 2025 | 17.36 | 17.44 | 17.30 | 17.37 | 17.37 | -0.52% | 78,303 |
| Oct 7, 2025 | 17.70 | 17.71 | 17.42 | 17.46 | 17.46 | -2.73% | 142,138 |
| Oct 6, 2025 | 17.81 | 18.01 | 17.81 | 17.95 | 17.95 | 1.18% | 58,422 |
| Oct 3, 2025 | 17.78 | 17.81 | 17.67 | 17.74 | 17.74 | 0.40% | 31,663 |
| Oct 2, 2025 | 17.74 | 17.75 | 17.58 | 17.67 | 17.67 | -1.92% | 40,196 |
| Oct 1, 2025 | 17.91 | 18.05 | 17.90 | 18.02 | 18.02 | 1.21% | 33,770 |
| Sep 30, 2025 | 17.68 | 17.80 | 17.61 | 17.80 | 17.80 | -2.09% | 86,021 |