Repsol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	13.12	13.31	13.12	13.31	13.31	1.29%	64,542
May 19, 2025	13.12	13.17	13.09	13.14	13.14	0.31%	50,265
May 16, 2025	13.15	13.22	13.04	13.10	13.10	0.61%	28,197
May 15, 2025	12.90	13.10	12.90	13.02	13.02	-0.31%	55,014
May 14, 2025	13.06	13.15	13.01	13.06	13.06	-0.84%	52,003
May 13, 2025	12.99	13.20	12.99	13.17	13.17	2.57%	84,050
May 12, 2025	13.08	13.12	12.80	12.84	12.84	1.66%	98,030
May 9, 2025	12.59	12.68	12.59	12.63	12.63	1.61%	96,227
May 8, 2025	12.40	12.46	12.40	12.43	12.43	0.89%	68,989
May 7, 2025	12.32	12.44	12.28	12.32	12.32	-0.48%	112,139
May 6, 2025	12.42	12.46	12.26	12.38	12.38	1.39%	106,645
May 5, 2025	12.27	12.28	12.15	12.21	12.21	0.49%	172,321
May 2, 2025	12.10	12.19	12.05	12.15	12.15	1.08%	108,396
May 1, 2025	12.24	12.24	11.97	12.02	12.02	0.42%	142,365
Apr 30, 2025	12.12	12.25	11.97	11.97	11.97	-1.07%	151,655
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