Repsol, S.A. (REPYY)
OTCMKTS
· Delayed Price · Currency is USD
12.16
+0.02 (0.16%)
Apr 29, 2025, 3:58 PM EDT
Repsol Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 29, 2025 | 12.22 | 12.24 | 12.01 | 12.10 | 12.10 | -0.33% | 210,700 |
Apr 28, 2025 | 12.08 | 12.27 | 12.07 | 12.14 | 12.14 | -0.08% | 155,375 |
Apr 25, 2025 | 12.07 | 12.18 | 12.04 | 12.15 | 12.15 | 1.93% | 101,381 |
Apr 24, 2025 | 11.95 | 11.98 | 11.89 | 11.92 | 11.92 | 0.76% | 178,024 |
Apr 23, 2025 | 11.86 | 11.99 | 11.74 | 11.83 | 11.83 | 0.94% | 221,456 |
Apr 22, 2025 | 11.77 | 11.83 | 11.67 | 11.72 | 11.72 | 2.63% | 283,502 |
Apr 21, 2025 | 11.52 | 11.72 | 11.36 | 11.42 | 11.42 | -2.06% | 166,240 |
Apr 17, 2025 | 11.55 | 11.74 | 11.54 | 11.66 | 11.66 | 2.28% | 191,939 |
Apr 16, 2025 | 11.36 | 11.48 | 11.30 | 11.40 | 11.40 | 2.06% | 311,600 |
Apr 15, 2025 | 11.24 | 11.30 | 11.13 | 11.17 | 11.17 | 0.45% | 368,347 |
Apr 14, 2025 | 11.27 | 11.28 | 11.11 | 11.12 | 11.12 | 1.00% | 363,027 |
Apr 11, 2025 | 10.91 | 11.08 | 10.71 | 11.01 | 11.01 | 1.85% | 372,693 |
Apr 10, 2025 | 10.91 | 10.97 | 10.63 | 10.81 | 10.81 | -2.26% | 545,853 |
Apr 9, 2025 | 10.58 | 11.22 | 10.41 | 11.06 | 11.06 | 3.85% | 692,502 |
Apr 8, 2025 | 11.17 | 11.19 | 10.47 | 10.65 | 10.65 | -1.66% | 738,520 |
Apr 7, 2025 | 11.17 | 11.65 | 10.56 | 10.83 | 10.83 | -7.75% | 505,028 |
Apr 4, 2025 | 11.94 | 12.02 | 11.64 | 11.74 | 11.74 | -5.93% | 183,171 |
Apr 3, 2025 | 12.63 | 12.72 | 12.48 | 12.48 | 12.48 | -4.66% | 160,162 |
Apr 2, 2025 | 13.05 | 13.10 | 12.95 | 13.09 | 13.09 | -1.58% | 45,363 |
Apr 1, 2025 | 13.32 | 13.33 | 13.27 | 13.30 | 13.30 | -0.08% | 54,898 |
Mar 31, 2025 | 13.18 | 13.32 | 13.17 | 13.31 | 13.31 | -1.33% | 311,959 |
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 |