Repsol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	13.18	13.28	13.17	13.25	-	-1.78%	20,254
Mar 28, 2025	13.55	13.55	13.40	13.49	13.49	0.07%	39,201
Mar 27, 2025	13.51	13.55	13.45	13.48	13.48	1.51%	63,065
Mar 26, 2025	13.38	13.49	13.26	13.28	13.28	1.30%	140,159
Mar 25, 2025	13.11	13.16	13.07	13.11	13.11	1.39%	94,445
Mar 24, 2025	13.01	13.03	12.87	12.93	12.93	-1.26%	94,743
Mar 21, 2025	13.10	13.19	13.08	13.10	13.10	-0.34%	76,554
Mar 20, 2025	13.01	13.15	13.01	13.14	13.14	-0.98%	146,293
Mar 19, 2025	13.13	13.27	13.13	13.27	13.27	0.84%	75,549
Mar 18, 2025	13.11	13.23	13.09	13.16	13.16	1.23%	121,564
Mar 17, 2025	12.71	13.06	12.68	13.00	13.00	3.42%	117,109
Mar 14, 2025	12.45	12.60	12.43	12.57	12.57	0.32%	142,405
Mar 13, 2025	12.56	12.73	12.53	12.53	12.53	-0.40%	60,811
Mar 12, 2025	12.61	12.70	12.44	12.58	12.58	-0.24%	54,289
Mar 11, 2025	12.77	12.88	12.58	12.61	12.61	-0.71%	73,693
Mar 10, 2025	12.75	12.79	12.60	12.70	12.70	-0.39%	53,680
Mar 7, 2025	12.80	12.85	12.69	12.75	12.75	0.08%	53,025
Mar 6, 2025	12.81	12.90	12.71	12.74	12.74	-0.51%	120,806
Mar 5, 2025	12.67	12.85	12.63	12.81	12.81	1.95%	128,129
Mar 4, 2025	12.40	12.65	12.32	12.56	12.56	0.08%	376,606
Mar 3, 2025	12.90	12.91	12.48	12.55	12.55	-1.65%	116,956
Feb 28, 2025	12.71	12.78	12.69	12.76	12.76	0.04%	69,379
Feb 27, 2025	12.79	12.81	12.73	12.76	12.76	-1.12%	48,237
Feb 26, 2025	13.05	13.05	12.87	12.90	12.90	-1.30%	34,698
Feb 25, 2025	13.40	13.40	12.96	13.07	13.07	0.15%	64,492
Feb 24, 2025	13.15	13.21	12.97	13.05	13.05	-0.84%	58,183
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