Skip to main content
logo
Repsol, S.A. (REPYY)
OTCMKTS · Delayed Price · Currency is USD
17.63
+0.23 (1.32%)
Sep 16, 2025, 12:19 PM EDT

Repsol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202517.3417.5817.3417.56-0.92%3,923
Sep 15, 202517.3617.4617.2117.4017.401.99%84,994
Sep 12, 202517.0817.1216.8817.0617.06-45,903
Sep 11, 202517.0617.1416.9317.0617.06-0.47%29,867
Sep 10, 202517.1117.2216.8917.1417.140.41%49,020
Sep 9, 202517.0917.2217.0717.0717.070.47%24,708
Sep 8, 202516.9417.0216.8716.9916.991.68%59,071
Sep 5, 202516.7416.8016.6016.7116.71-0.24%33,517
Sep 4, 202516.6816.7616.6816.7516.750.72%26,791
Sep 3, 202516.6316.6916.5516.6316.630.39%18,728
Sep 2, 202516.4516.5816.4316.5716.570.64%41,049
Aug 29, 202516.4116.5016.3716.4616.460.30%44,031
Aug 28, 202516.2516.4116.2216.4116.411.48%25,637
Aug 27, 202515.9716.2115.9716.1716.17-0.68%153,521
Aug 26, 202516.2416.2916.1916.2816.28-0.43%48,535
Aug 25, 202516.3616.4716.3316.3516.35-0.09%23,437
Aug 22, 202516.2116.4016.2116.3716.371.14%13,761
Aug 21, 202515.9616.1915.9616.1816.181.57%60,805
Aug 20, 202515.9516.0015.9315.9315.931.53%55,963
Aug 19, 202515.6915.7815.6515.6915.690.06%61,687
Aug 18, 202515.5515.6915.4815.6815.68-0.13%27,368
Aug 15, 202515.5515.7315.5515.7015.700.58%22,609
Aug 14, 202515.5115.6115.4915.6115.61-0.89%74,395
Aug 13, 202515.6715.7615.6415.7515.750.19%25,360
Aug 12, 202515.6115.7515.6115.7215.722.54%33,520
Aug 11, 202515.4615.4615.3215.3315.33-1.60%29,584
Aug 8, 202515.5715.6215.5315.5815.580.65%47,335
Aug 7, 202515.5715.6115.4015.4815.480.52%40,684
Aug 6, 202515.5715.6115.3515.4015.401.38%39,919
Aug 5, 202515.0915.2115.0815.1915.191.88%60,252
Aug 4, 202514.9814.9814.8714.9114.91-0.93%76,277
Aug 1, 202515.1315.1314.9115.0515.05-1.31%46,655
Jul 31, 202514.9715.2714.9715.2515.25-1.36%40,774
Jul 30, 202515.6615.6615.4215.4615.46-4.57%49,171
Jul 29, 202516.0316.2015.9416.2016.200.81%44,724
Jul 28, 202515.9716.0815.9716.0716.070.37%37,169
Jul 25, 202515.9016.0115.8216.0116.011.20%32,633
Jul 24, 202515.6815.9015.6315.8215.820.76%220,040
Jul 23, 202515.5215.7015.4315.7015.701.68%58,580
Jul 22, 202515.3315.4415.3115.4415.441.23%24,109
Jul 21, 202515.2015.3215.1715.2515.250.41%56,973
Jul 18, 202515.3615.4715.1215.1915.191.54%43,137
Jul 17, 202514.9515.0014.9014.9614.96-0.60%41,002
Jul 16, 202515.0315.0714.9015.0515.050.47%69,158
Jul 15, 202515.1015.1214.9614.9814.98-0.33%88,326
Jul 14, 202515.1915.1914.9915.0315.03-1.31%57,823
Jul 11, 202515.0815.2515.0815.2315.231.33%79,107
Jul 10, 202514.8915.0314.8515.0315.03-54,492
Jul 9, 202515.0615.0614.9715.0315.031.21%31,271
Jul 8, 202515.1215.1214.8514.8514.852.13%36,176