Repsol, S.A. (REPYY)
OTCMKTS · Delayed Price · Currency is USD
18.37
+0.19 (1.05%)
Nov 5, 2025, 3:58 PM EST
Repsol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 18.31 | 18.39 | 18.31 | 18.38 | - | 1.10% | 92 |
| 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 |
| Sep 29, 2025 | 18.23 | 18.25 | 18.12 | 18.18 | 18.18 | -1.14% | 1,880,689 |
| Sep 26, 2025 | 18.20 | 18.42 | 18.20 | 18.39 | 18.39 | 1.60% | 1,791,816 |
| Sep 25, 2025 | 18.09 | 18.17 | 18.07 | 18.10 | 18.10 | 1.06% | 35,217 |
| Sep 24, 2025 | 17.85 | 17.98 | 17.77 | 17.91 | 17.91 | 2.64% | 96,810 |
| Sep 23, 2025 | 17.49 | 17.65 | 17.44 | 17.45 | 17.45 | 2.17% | 25,902 |
| Sep 22, 2025 | 16.99 | 17.14 | 16.98 | 17.08 | 17.08 | 0.47% | 26,256 |
| Sep 19, 2025 | 17.04 | 17.04 | 16.97 | 17.00 | 17.00 | -1.96% | 43,173 |
| Sep 18, 2025 | 17.41 | 17.43 | 17.31 | 17.34 | 17.34 | -0.80% | 45,987 |
| Sep 17, 2025 | 17.58 | 17.64 | 17.45 | 17.48 | 17.48 | -1.13% | 59,315 |
| Sep 16, 2025 | 17.34 | 17.70 | 17.34 | 17.68 | 17.68 | 1.61% | 36,552 |
| Sep 15, 2025 | 17.36 | 17.46 | 17.21 | 17.40 | 17.40 | 1.99% | 84,994 |
| Sep 12, 2025 | 17.08 | 17.12 | 16.88 | 17.06 | 17.06 | - | 45,903 |
| Sep 11, 2025 | 17.06 | 17.14 | 16.93 | 17.06 | 17.06 | -0.47% | 29,867 |
| Sep 10, 2025 | 17.11 | 17.22 | 16.89 | 17.14 | 17.14 | 0.41% | 49,020 |
| Sep 9, 2025 | 17.09 | 17.22 | 17.07 | 17.07 | 17.07 | 0.47% | 24,708 |
| Sep 8, 2025 | 16.94 | 17.02 | 16.87 | 16.99 | 16.99 | 1.68% | 59,071 |
| Sep 5, 2025 | 16.74 | 16.80 | 16.60 | 16.71 | 16.71 | -0.24% | 33,517 |
| Sep 4, 2025 | 16.68 | 16.76 | 16.68 | 16.75 | 16.75 | 0.72% | 26,791 |
| Sep 3, 2025 | 16.63 | 16.69 | 16.55 | 16.63 | 16.63 | 0.39% | 18,728 |
| Sep 2, 2025 | 16.45 | 16.58 | 16.43 | 16.57 | 16.57 | 0.64% | 41,049 |
| Aug 29, 2025 | 16.41 | 16.50 | 16.37 | 16.46 | 16.46 | 0.30% | 44,031 |
| Aug 28, 2025 | 16.25 | 16.41 | 16.22 | 16.41 | 16.41 | 1.48% | 25,637 |
| Aug 27, 2025 | 15.97 | 16.21 | 15.97 | 16.17 | 16.17 | -0.68% | 153,521 |