Skip to main content
logo
Repsol, S.A. (REPYY)
OTCMKTS · Delayed Price · Currency is USD
16.36
+0.18 (1.11%)
Aug 22, 2025, 4:00 PM EDT

Repsol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202516.2116.4016.2116.3716.371.14%13,761
Aug 21, 202515.9616.1915.9616.1816.181.57%60,805
Aug 20, 202515.9516.0015.9315.9315.931.53%55,963
Aug 19, 202515.6915.7815.6515.6915.690.06%61,687
Aug 18, 202515.5515.6915.4815.6815.68-0.13%27,368
Aug 15, 202515.5515.7315.5515.7015.700.58%22,609
Aug 14, 202515.5115.6115.4915.6115.61-0.89%74,395
Aug 13, 202515.6715.7615.6415.7515.750.19%25,360
Aug 12, 202515.6115.7515.6115.7215.722.54%33,520
Aug 11, 202515.4615.4615.3215.3315.33-1.60%29,584
Aug 8, 202515.5715.6215.5315.5815.580.65%47,335
Aug 7, 202515.5715.6115.4015.4815.480.52%40,684
Aug 6, 202515.5715.6115.3515.4015.401.38%39,919
Aug 5, 202515.0915.2115.0815.1915.191.88%60,252
Aug 4, 202514.9814.9814.8714.9114.91-0.93%76,277
Aug 1, 202515.1315.1314.9115.0515.05-1.31%46,655
Jul 31, 202514.9715.2714.9715.2515.25-1.36%40,774
Jul 30, 202515.6615.6615.4215.4615.46-4.57%49,171
Jul 29, 202516.0316.2015.9416.2016.200.81%44,724
Jul 28, 202515.9716.0815.9716.0716.070.37%37,169
Jul 25, 202515.9016.0115.8216.0116.011.20%32,633
Jul 24, 202515.6815.9015.6315.8215.820.76%220,040
Jul 23, 202515.5215.7015.4315.7015.701.68%58,580
Jul 22, 202515.3315.4415.3115.4415.441.23%24,109
Jul 21, 202515.2015.3215.1715.2515.250.41%56,973
Jul 18, 202515.3615.4715.1215.1915.191.54%43,137
Jul 17, 202514.9515.0014.9014.9614.96-0.60%41,002
Jul 16, 202515.0315.0714.9015.0515.050.47%69,158
Jul 15, 202515.1015.1214.9614.9814.98-0.33%88,326
Jul 14, 202515.1915.1914.9915.0315.03-1.31%57,823
Jul 11, 202515.0815.2515.0815.2315.231.33%79,107
Jul 10, 202514.8915.0314.8515.0315.03-54,492
Jul 9, 202515.0615.0614.9715.0315.031.21%31,271
Jul 8, 202515.1215.1214.8514.8514.852.13%36,176
Jul 7, 202514.8314.8414.5214.5414.54-4.03%73,078
Jul 3, 202515.2115.2315.0615.1514.570.66%103,760
Jul 2, 202514.8015.0814.8015.0514.482.17%86,292
Jul 1, 202514.6514.7914.5714.7314.171.24%105,446
Jun 30, 202514.5114.6014.4714.5514.00-0.68%51,209
Jun 27, 202514.5514.6814.5514.6514.091.31%66,054
Jun 26, 202514.4714.5414.4414.4613.91-0.27%77,965
Jun 25, 202514.4214.5114.3314.5013.950.06%49,224
Jun 24, 202514.3714.5514.3714.4913.940.21%339,818
Jun 23, 202514.7314.7914.4614.4613.91-2.17%105,935
Jun 20, 202514.7114.8514.6814.7814.222.00%42,240
Jun 18, 202514.4514.4914.3014.4913.94-0.82%43,096
Jun 17, 202514.4614.6514.4314.6114.051.74%61,003
Jun 16, 202514.4114.4514.2514.3613.810.98%26,373
Jun 13, 202514.1514.2514.1314.2213.680.04%41,448
Jun 12, 202514.1614.2314.0914.2213.670.96%30,423