Skip to main content
Repsol, S.A. (REPYY)
OTCMKTS · Delayed Price · Currency is USD
12.98
+0.01 (0.08%)
Sep 12, 2024, 4:00 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202412.8913.0012.8912.9912.991.17%147,048
Sep 11, 202412.8112.8412.7012.8412.840.78%164,800
Sep 10, 202412.9112.9112.6212.7412.74-1.85%219,800
Sep 9, 202412.9513.2012.9112.9812.980.31%196,500
Sep 6, 202413.0813.1012.9112.9412.94-2.12%134,900
Sep 5, 202413.3313.3313.1713.2213.220.76%184,446
Sep 4, 202413.3013.3413.1113.1213.12-1.13%145,700
Sep 3, 202413.3713.3713.2213.2713.27-3.28%133,706
Aug 30, 202413.7013.7713.6313.7213.72-0.15%93,238
Aug 29, 202413.7613.7713.6613.7413.74-0.29%96,314
Aug 28, 202413.8513.9013.7513.7813.78-2.06%40,549
Aug 27, 202414.0814.1014.0414.0714.07-0.50%58,945
Aug 26, 202414.2314.2414.1114.1414.140.28%54,800
Aug 23, 202414.0114.1313.9814.1014.101.81%81,448
Aug 22, 202413.9113.9313.8513.8513.85-0.57%71,112
Aug 21, 202414.0614.0613.9313.9313.93-0.85%90,900
Aug 20, 202414.0214.0914.0214.0514.05-0.35%67,400
Aug 19, 202414.1114.2114.0714.1014.100.43%80,100
Aug 16, 202413.9714.0713.9214.0414.04-42,133
Aug 15, 202414.0514.0714.0014.0414.040.86%64,800
Aug 14, 202413.9714.0013.9013.9213.92-0.64%80,607
Aug 13, 202413.9014.0213.8214.0114.010.43%106,635
Aug 12, 202413.9213.9713.8913.9513.951.09%83,400
Aug 9, 202413.7713.8513.7213.8013.800.66%200,322
Aug 8, 202413.6913.7513.6513.7113.710.81%130,100
Aug 7, 202413.7213.7813.6013.6013.601.12%352,344
Aug 6, 202413.3613.6013.3613.4513.45-0.30%377,336
Aug 5, 202413.4213.5613.4013.4913.49-3.02%226,100
Aug 2, 202414.0214.0213.8613.9113.91-0.86%114,400
Aug 1, 202414.1214.1413.9714.0314.03-1.27%78,800
Jul 31, 202414.3214.3614.1814.2114.211.07%148,333
Jul 30, 202414.0014.0714.0014.0614.06-228,800
Jul 29, 202414.1414.1414.0014.0614.06-0.64%140,208
Jul 26, 202414.1914.1914.0314.1514.15-1.05%102,942
Jul 25, 202414.0514.3313.9614.3014.300.56%136,946
Jul 24, 202414.3314.3614.1114.2214.22-0.91%163,400
Jul 23, 202414.3214.4714.2814.3514.35-0.14%56,500
Jul 22, 202414.4014.4414.3414.3714.37-90,056
Jul 19, 202414.3814.4514.3714.3714.37-0.42%44,711
Jul 18, 202414.7014.7014.4314.4314.43-1.57%154,315
Jul 17, 202414.8014.8014.6414.6614.66-198,363
Jul 16, 202414.7314.7314.4614.6614.66-0.81%134,752
Jul 15, 202415.0115.0114.7814.7814.78-1.60%97,153
Jul 12, 202415.0815.1014.9715.0215.020.54%56,102
Jul 11, 202414.9315.0314.8714.9414.94-0.60%71,174
Jul 10, 202415.1515.2814.9915.0315.030.87%52,580
Jul 9, 202414.9714.9714.8714.9014.90-2.80%223,159
Jul 8, 202415.4415.4515.1415.3315.33-1.03%29,335
Jul 5, 202415.8615.8615.4615.4915.49-4.97%70,302
Jul 3, 202416.1216.3016.0916.3015.870.25%27,047
Jul 2, 202416.2716.3516.2016.2615.832.01%50,213
Jul 1, 202416.0016.0515.9115.9415.521.40%72,702
Jun 28, 202415.8115.8415.6715.7215.310.96%56,640
Jun 27, 202415.6715.7315.5215.5715.16-0.95%45,696
Jun 26, 202415.6115.7715.5915.7215.31-0.38%87,279
Jun 25, 202415.7715.8015.6815.7815.37-0.57%132,434
Jun 24, 202415.8315.9215.8115.8715.451.67%74,429
Jun 21, 202415.5815.6915.5215.6115.20-0.51%258,849
Jun 20, 202415.5915.7115.5715.6915.281.42%69,070
Jun 18, 202415.6515.6715.4615.4715.061.05%132,715
Jun 17, 202415.2415.3615.2115.3114.910.53%59,433
Jun 14, 202415.4615.4615.2015.2314.830.40%37,962
Jun 13, 202415.2815.2815.1615.1714.77-1.75%44,512
Jun 12, 202415.6215.6815.4315.4415.03-0.52%23,691
Jun 11, 202415.4915.5415.4315.5215.11-1.90%45,392
Jun 10, 202415.7715.8215.7515.8215.410.83%22,711
Jun 7, 202415.6615.7615.6615.6915.28-1.07%55,955
Jun 6, 202415.7215.8715.7015.8615.450.83%201,281
Jun 5, 202415.8915.8915.6915.7315.32-0.38%67,924
Jun 4, 202415.6815.8715.6815.7915.38-1.56%98,434
Jun 3, 202416.2316.2315.9516.0415.62-1.35%54,623
May 31, 202416.2316.3316.1916.2615.841.25%53,560
May 30, 202416.0416.1416.0316.0615.64-0.93%25,153
May 29, 202416.3716.3716.1716.2115.79-1.34%54,734
May 28, 202416.5016.5116.3816.4316.001.99%49,358
May 24, 202416.1016.1816.0416.1115.690.62%75,500
May 23, 202416.1316.1315.9616.0115.590.82%40,459
May 22, 202415.9516.0215.8815.8815.47-1.31%29,321
May 21, 202415.9916.1015.9716.0915.67-0.68%48,552
May 20, 202416.1816.2616.1416.2015.780.06%55,501
May 17, 202415.9916.2015.9916.1915.771.70%81,285
May 16, 202415.9515.9615.8715.9215.50-0.06%39,188
May 15, 202416.0116.0115.8415.9315.51-0.19%32,606
May 14, 202416.1016.1115.8515.9615.54-0.62%79,302
May 13, 202415.9616.1215.9616.0615.641.07%23,353
May 10, 202416.0416.0415.8815.8915.48-0.31%37,129
May 9, 202415.8715.9415.7815.9415.521.34%33,088
May 8, 202415.6615.8115.6215.7315.321.29%19,482
May 7, 202415.6015.6515.5315.5315.12-1.02%102,522
May 6, 202415.5815.7015.5815.6915.281.49%42,821
May 3, 202415.4515.5415.4115.4615.060.59%50,211
May 2, 202415.3415.4515.3415.3714.97-1.41%91,440
May 1, 202415.9115.9115.5015.5915.18-0.76%43,059
Apr 30, 202415.8915.8915.6515.7115.30-2.12%30,672
Apr 29, 202415.8416.1115.8416.0515.632.16%46,144
Apr 26, 202415.7815.8115.7015.7115.30-2.78%34,182
Apr 25, 202415.8616.1615.8016.1615.740.37%44,534
Apr 24, 202415.9816.1615.9816.1015.68-0.37%189,003
Apr 23, 202415.8816.1715.8816.1615.742.28%17,768
Apr 22, 202415.7015.8915.6915.8015.39-0.44%64,893